Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 5.46 | 5.5 | 5.07 | 5.32 | 5.32 | -0.06 (-1.12%) | 560,700 |
19 Oct 2020 | USD | 5.05 | 5.54 | 5.05 | 5.38 | 5.38 | +0.35 (+6.96%) | 768,600 |
16 Oct 2020 | USD | 4.95 | 5.161 | 4.949 | 5.03 | 5.03 | +0.03 (+0.60%) | 458,300 |
15 Oct 2020 | USD | 4.84 | 5 | 4.72 | 5 | 5 | +0.11 (+2.25%) | 443,400 |
14 Oct 2020 | USD | 5.09 | 5.13 | 4.81 | 4.89 | 4.89 | -0.16 (-3.17%) | 680,100 |
13 Oct 2020 | USD | 4.78 | 5.2 | 4.7 | 5.05 | 5.05 | +0.34 (+7.22%) | 1,203,000 |
12 Oct 2020 | USD | 4.9 | 4.93 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 730,200 |
9 Oct 2020 | USD | 4.76 | 4.84 | 4.726 | 4.83 | 4.83 | +0.09 (+1.90%) | 699,100 |
8 Oct 2020 | USD | 4.75 | 4.81 | 4.64 | 4.74 | 4.74 | +0.07 (+1.50%) | 688,600 |
7 Oct 2020 | USD | 4.78 | 4.83 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 963,900 |
6 Oct 2020 | USD | 4.85 | 4.896 | 4.67 | 4.76 | 4.76 | -0.06 (-1.24%) | 744,400 |
5 Oct 2020 | USD | 4.7 | 4.85 | 4.66 | 4.82 | 4.82 | +0.15 (+3.21%) | 657,700 |
2 Oct 2020 | USD | 4.43 | 4.9 | 4.38 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,082,200 |
1 Oct 2020 | USD | 4.99 | 5 | 4.51 | 4.65 | 4.65 | -0.205 (-4.22%) | 1,573,200 |
30 Sep 2020 | USD | 4.54 | 5.215 | 4.53 | 4.855 | 4.855 | +0.445 (+10.09%) | 3,593,900 |
29 Sep 2020 | USD | 5.06 | 5.06 | 4.4 | 4.41 | 4.41 | -0.56 (-11.27%) | 2,737,800 |
28 Sep 2020 | USD | 5.03 | 5.46 | 4.72 | 4.97 | 4.97 | -2.64 (-34.69%) | 5,347,800 |
25 Sep 2020 | USD | 7.89 | 8.04 | 7.4 | 7.61 | 7.61 | -0.18 (-2.31%) | 1,735,300 |
24 Sep 2020 | USD | 7.85 | 8.17 | 7.34 | 7.79 | 7.79 | -0.23 (-2.87%) | 1,144,400 |
23 Sep 2020 | USD | 8.49 | 8.6 | 7.85 | 8.02 | 8.02 | -0.46 (-5.42%) | 984,900 |
22 Sep 2020 | USD | 8.97 | 9 | 8.2 | 8.48 | 8.48 | -0.38 (-4.29%) | 1,300,100 |
21 Sep 2020 | USD | 8.95 | 9.09 | 8.52 | 8.86 | 8.86 | -0.19 (-2.10%) | 1,132,500 |
18 Sep 2020 | USD | 9.03 | 9.1 | 8.61 | 9.05 | 9.05 | +0.14 (+1.57%) | 1,323,000 |
17 Sep 2020 | USD | 7.74 | 8.934 | 7.59 | 8.91 | 8.91 | +1.09 (+13.94%) | 1,818,600 |
16 Sep 2020 | USD | 8.1 | 8.31 | 7.78 | 7.82 | 7.82 | -0.38 (-4.63%) | 1,339,900 |
15 Sep 2020 | USD | 8.36 | 8.59 | 8.09 | 8.2 | 8.2 | -0.41 (-4.76%) | 1,292,100 |
14 Sep 2020 | USD | 9.178 | 9.32 | 8.27 | 8.61 | 8.61 | -0.48 (-5.28%) | 1,495,500 |
11 Sep 2020 | USD | 8.86 | 9.465 | 8.66 | 9.09 | 9.09 | +0.43 (+4.97%) | 2,128,000 |
10 Sep 2020 | USD | 8.46 | 8.97 | 8.46 | 8.66 | 8.66 | +0.275 (+3.28%) | 1,307,300 |
9 Sep 2020 | USD | 7.65 | 8.47 | 7.628 | 8.385 | 8.385 | +0.845 (+11.21%) | 1,093,300 |