Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | USD | 6.11 | 6.22 | 5.8 | 5.88 | 5.88 | -0.22 (-3.61%) | 11,426,800 |
13 Oct 2020 | USD | 6.06 | 6.32 | 5.91 | 6.1 | 6.1 | -0.27 (-4.24%) | 11,556,500 |
12 Oct 2020 | USD | 5.75 | 6.44 | 5.74 | 6.37 | 6.37 | +0.62 (+10.78%) | 16,317,500 |
9 Oct 2020 | USD | 5.8 | 5.88 | 5.44 | 5.75 | 5.75 | +0.08 (+1.41%) | 11,924,000 |
8 Oct 2020 | USD | 5.24 | 5.84 | 5.21 | 5.67 | 5.67 | +0.53 (+10.31%) | 13,988,800 |
7 Oct 2020 | USD | 5 | 5.15 | 4.98 | 5.14 | 5.14 | +0.23 (+4.68%) | 5,290,900 |
6 Oct 2020 | USD | 5.11 | 5.22 | 4.86 | 4.91 | 4.91 | -0.12 (-2.39%) | 6,544,800 |
5 Oct 2020 | USD | 4.47 | 5.04 | 4.45 | 5.03 | 5.03 | +0.62 (+14.06%) | 10,130,500 |
2 Oct 2020 | USD | 4.29 | 4.418 | 4.28 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,747,300 |
1 Oct 2020 | USD | 4.45 | 4.47 | 4.365 | 4.4 | 4.4 | -0.03 (-0.68%) | 1,819,900 |
30 Sep 2020 | USD | 4.349 | 4.49 | 4.33 | 4.43 | 4.43 | +0.09 (+2.07%) | 2,299,300 |
29 Sep 2020 | USD | 4.3 | 4.44 | 4.27 | 4.34 | 4.34 | +0.03 (+0.70%) | 2,929,900 |
28 Sep 2020 | USD | 4.26 | 4.32 | 4.21 | 4.31 | 4.31 | +0.08 (+1.89%) | 2,082,000 |
25 Sep 2020 | USD | 4.22 | 4.28 | 4.17 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,974,300 |
24 Sep 2020 | USD | 4.324 | 4.35 | 4.17 | 4.22 | 4.22 | -0.22 (-4.95%) | 4,195,900 |
23 Sep 2020 | USD | 4.5 | 4.5 | 4.326 | 4.44 | 4.44 | -0.1 (-2.20%) | 5,572,600 |
22 Sep 2020 | USD | 4.47 | 4.56 | 4.38 | 4.54 | 4.54 | +0.1 (+2.25%) | 2,802,800 |
21 Sep 2020 | USD | 4.56 | 4.59 | 4.4 | 4.44 | 4.44 | -0.24 (-5.13%) | 3,691,800 |
18 Sep 2020 | USD | 4.65 | 4.7 | 4.56 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,889,900 |
17 Sep 2020 | USD | 4.61 | 4.66 | 4.53 | 4.66 | 4.66 | +0.03 (+0.65%) | 1,672,700 |
16 Sep 2020 | USD | 4.66 | 4.74 | 4.63 | 4.63 | 4.63 | -0.01 (-0.22%) | 2,279,300 |
15 Sep 2020 | USD | 4.68 | 4.75 | 4.64 | 4.64 | 4.64 | -0.01 (-0.22%) | 1,883,600 |
14 Sep 2020 | USD | 4.55 | 4.67 | 4.485 | 4.65 | 4.65 | +0.15 (+3.33%) | 2,521,800 |
11 Sep 2020 | USD | 4.67 | 4.67 | 4.47 | 4.5 | 4.5 | -0.13 (-2.81%) | 3,136,200 |
10 Sep 2020 | USD | 4.53 | 4.7283 | 4.53 | 4.63 | 4.63 | +0.12 (+2.66%) | 4,422,286 |
9 Sep 2020 | USD | 4.49 | 4.585 | 4.47 | 4.51 | 4.51 | +0.07 (+1.58%) | 2,893,200 |
8 Sep 2020 | USD | 4.47 | 4.57 | 4.4 | 4.44 | 4.44 | -0.15 (-3.27%) | 2,779,800 |
4 Sep 2020 | USD | 4.65 | 4.708 | 4.375 | 4.59 | 4.59 | -0.11 (-2.34%) | 3,697,241 |
3 Sep 2020 | USD | 4.68 | 4.83 | 4.58 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,284,100 |
2 Sep 2020 | USD | 4.74 | 4.79 | 4.67 | 4.72 | 4.72 | -0.06 (-1.26%) | 2,573,800 |