Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 3.83 | 3.894 | 3.74 | 3.885 | 3.885 | +0.065 (+1.70%) | 131,500 |
20 Oct 2020 | USD | 3.83 | 3.88 | 3.755 | 3.82 | 3.82 | +0.03 (+0.79%) | 175,500 |
19 Oct 2020 | USD | 3.99 | 3.99 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 309,200 |
16 Oct 2020 | USD | 3.94 | 3.94 | 3.78 | 3.84 | 3.84 | +0.065 (+1.72%) | 78,400 |
15 Oct 2020 | USD | 3.99 | 3.99 | 3.67 | 3.775 | 3.775 | -0.055 (-1.44%) | 95,500 |
14 Oct 2020 | USD | 3.93 | 4 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 194,400 |
13 Oct 2020 | USD | 3.75 | 3.88 | 3.69 | 3.86 | 3.86 | +0.12 (+3.21%) | 404,800 |
12 Oct 2020 | USD | 3.91 | 4.12 | 3.72 | 3.74 | 3.74 | +0.083 (+2.27%) | 456,000 |
9 Oct 2020 | USD | 3.68 | 3.72 | 3.5 | 3.657 | 3.657 | +0.051 (+1.41%) | 300,800 |
8 Oct 2020 | USD | 3.33 | 3.63 | 3.295 | 3.606 | 3.606 | +0.296 (+8.94%) | 781,800 |
7 Oct 2020 | USD | 3.45 | 3.45 | 3.22 | 3.31 | 3.31 | +0.06 (+1.85%) | 138,300 |
6 Oct 2020 | USD | 3.3 | 3.3 | 3.19 | 3.25 | 3.25 | +0.025 (+0.78%) | 76,200 |
5 Oct 2020 | USD | 3.46 | 3.46 | 3.22 | 3.225 | 3.225 | -0.015 (-0.46%) | 84,400 |
2 Oct 2020 | USD | 3.26 | 3.28 | 3.18 | 3.24 | 3.24 | -0.02 (-0.61%) | 54,700 |
1 Oct 2020 | USD | 3.438 | 3.55 | 3.212 | 3.26 | 3.26 | -0.18 (-5.23%) | 51,300 |
30 Sep 2020 | USD | 3.469 | 3.51 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 50,200 |
29 Sep 2020 | USD | 3.76 | 3.76 | 3.45 | 3.46 | 3.46 | -0.12 (-3.35%) | 37,200 |
28 Sep 2020 | USD | 3.14 | 3.7 | 3.14 | 3.58 | 3.58 | +0.285 (+8.65%) | 104,400 |
25 Sep 2020 | USD | 3.216 | 3.324 | 3.18 | 3.295 | 3.295 | +0.097 (+3.03%) | 42,500 |
24 Sep 2020 | USD | 3.35 | 3.35 | 3.145 | 3.198 | 3.198 | -0.082 (-2.50%) | 50,100 |
23 Sep 2020 | USD | 3.38 | 3.4 | 3.28 | 3.28 | 3.28 | -0.085 (-2.53%) | 25,800 |
22 Sep 2020 | USD | 3.289 | 3.39 | 3.28 | 3.365 | 3.365 | +0.065 (+1.97%) | 44,800 |
21 Sep 2020 | USD | 3.37 | 3.473 | 3.25 | 3.3 | 3.3 | -0.16 (-4.62%) | 106,900 |
18 Sep 2020 | USD | 3.48 | 3.51 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 50,200 |
17 Sep 2020 | USD | 3.36 | 3.45 | 3.16 | 3.43 | 3.43 | +0.06 (+1.78%) | 265,300 |
16 Sep 2020 | USD | 3.6 | 3.73 | 3.253 | 3.37 | 3.37 | -0.24 (-6.65%) | 203,100 |
15 Sep 2020 | USD | 3.83 | 4.035 | 3.57 | 3.61 | 3.61 | -0.24 (-6.23%) | 99,500 |
14 Sep 2020 | USD | 3.7 | 3.946 | 3.618 | 3.85 | 3.85 | +0.21 (+5.77%) | 100,800 |
11 Sep 2020 | USD | 3.68 | 3.71 | 3.59 | 3.64 | 3.64 | -0.06 (-1.62%) | 55,600 |
10 Sep 2020 | USD | 3.763 | 3.77 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 64,300 |