Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 3.91 | 4.027 | 3.91 | 4.01 | 80.2 | +0.08 (+2.04%) | 171,931 |
26 Oct 2020 | USD | 4.07 | 4.2 | 3.83 | 3.93 | 78.6 | -0.35 (-8.18%) | 658,819 |
23 Oct 2020 | USD | 4.02 | 4.28 | 3.94 | 4.28 | 85.6 | +0.28 (+7.00%) | 466,095 |
22 Oct 2020 | USD | 4.05 | 4.094 | 3.81 | 4 | 80 | 0.0 (0.0%) | 620,656 |
21 Oct 2020 | USD | 4.1 | 4.15 | 3.96 | 4 | 80 | -0.14 (-3.38%) | 418,204 |
20 Oct 2020 | USD | 4.4 | 4.48 | 4.02 | 4.14 | 82.8 | -0.24 (-5.48%) | 606,219 |
19 Oct 2020 | USD | 4.52 | 4.52 | 4.3165 | 4.38 | 87.6 | -0.03 (-0.68%) | 293,040 |
16 Oct 2020 | USD | 4.46 | 4.46 | 4.27 | 4.41 | 88.2 | +0.04 (+0.92%) | 384,443 |
15 Oct 2020 | USD | 4.44 | 4.45 | 4.25 | 4.37 | 87.4 | -0.21 (-4.59%) | 605,196 |
14 Oct 2020 | USD | 4.62 | 4.6986 | 4.46 | 4.58 | 91.6 | +0.04 (+0.88%) | 466,660 |
13 Oct 2020 | USD | 4.55 | 4.6 | 4.41 | 4.54 | 90.8 | -0.01 (-0.22%) | 470,515 |
12 Oct 2020 | USD | 4.645 | 4.68 | 4.39 | 4.55 | 91 | -0.08 (-1.73%) | 772,638 |
9 Oct 2020 | USD | 4.99 | 4.99 | 4.58 | 4.63 | 92.6 | -0.37 (-7.40%) | 1,189,776 |
8 Oct 2020 | USD | 4.54 | 5.08 | 4.5 | 5 | 100 | +0.56 (+12.61%) | 1,624,683 |
7 Oct 2020 | USD | 4.3 | 4.51 | 4.22 | 4.44 | 88.8 | +0.16 (+3.74%) | 712,958 |
6 Oct 2020 | USD | 4.44 | 4.52 | 4.2 | 4.28 | 85.6 | -0.17 (-3.82%) | 505,677 |
5 Oct 2020 | USD | 4.37 | 4.53 | 4.35 | 4.45 | 89 | +0.16 (+3.73%) | 539,931 |
2 Oct 2020 | USD | 4 | 4.43 | 3.96 | 4.29 | 85.8 | +0.15 (+3.62%) | 757,595 |
1 Oct 2020 | USD | 4.45 | 4.45 | 4.04 | 4.14 | 82.8 | -0.34 (-7.59%) | 1,292,989 |
30 Sep 2020 | USD | 4.55 | 4.595 | 4.35 | 4.48 | 89.6 | -0.07 (-1.54%) | 552,023 |
29 Sep 2020 | USD | 4.7 | 4.7 | 4.44 | 4.55 | 91 | -0.21 (-4.41%) | 762,860 |
28 Sep 2020 | USD | 4.7 | 4.81 | 4.435 | 4.76 | 95.2 | +0.11 (+2.37%) | 1,287,066 |
25 Sep 2020 | USD | 4.45 | 4.77 | 4.32 | 4.65 | 93 | +0.4 (+9.41%) | 1,236,941 |
24 Sep 2020 | USD | 4.04 | 4.55 | 3.88 | 4.25 | 85 | +0.21 (+5.20%) | 1,477,924 |
23 Sep 2020 | USD | 4.6 | 4.65 | 4.02 | 4.04 | 80.8 | -0.63 (-13.49%) | 1,470,906 |
22 Sep 2020 | USD | 4.92 | 4.975 | 4.46 | 4.67 | 93.4 | -0.18 (-3.71%) | 1,492,437 |
21 Sep 2020 | USD | 5.08 | 5.11 | 4.61 | 4.85 | 97 | -0.31 (-6.01%) | 2,212,125 |
18 Sep 2020 | USD | 4.55 | 5.25 | 4.5 | 5.16 | 103.2 | +0.66 (+14.67%) | 3,541,430 |
17 Sep 2020 | USD | 4.16 | 4.629 | 4.02 | 4.5 | 90 | +0.34 (+8.17%) | 1,802,326 |
16 Sep 2020 | USD | 4.2 | 4.415 | 4.04 | 4.16 | 83.2 | 0.0 (0.0%) | 994,736 |