Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2020 | USD | 4.14 | 4.21 | 3.885 | 4.04 | 4.04 | -0.07 (-1.70%) | 384,700 |
5 Nov 2020 | USD | 3.76 | 4.22 | 3.66 | 4.11 | 4.11 | +0.35 (+9.31%) | 631,400 |
4 Nov 2020 | USD | 3.96 | 3.96 | 3.7 | 3.76 | 3.76 | -0.28 (-6.93%) | 571,700 |
3 Nov 2020 | USD | 4.11 | 4.2 | 3.9 | 4.04 | 4.04 | +0.02 (+0.50%) | 362,900 |
2 Nov 2020 | USD | 3.85 | 4.15 | 3.7 | 4.02 | 4.02 | +0.23 (+6.07%) | 285,400 |
30 Oct 2020 | USD | 3.84 | 3.9 | 3.73 | 3.79 | 3.79 | -0.07 (-1.81%) | 295,300 |
29 Oct 2020 | USD | 4.05 | 4.14 | 3.85 | 3.86 | 3.86 | -0.22 (-5.39%) | 385,900 |
28 Oct 2020 | USD | 4.37 | 4.43 | 4.01 | 4.08 | 4.08 | -0.39 (-8.72%) | 420,700 |
27 Oct 2020 | USD | 4.89 | 4.9 | 4.46 | 4.47 | 4.47 | -0.42 (-8.59%) | 322,700 |
26 Oct 2020 | USD | 4.63 | 4.89 | 4.55 | 4.89 | 4.89 | +0.21 (+4.49%) | 356,000 |
23 Oct 2020 | USD | 4.46 | 4.81 | 4.35 | 4.68 | 4.68 | +0.36 (+8.33%) | 423,000 |
22 Oct 2020 | USD | 4.22 | 4.34 | 4.17 | 4.32 | 4.32 | +0.12 (+2.86%) | 122,200 |
21 Oct 2020 | USD | 4.1 | 4.39 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 186,700 |
20 Oct 2020 | USD | 4.05 | 4.17 | 3.98 | 4.12 | 4.12 | +0.09 (+2.23%) | 220,200 |
19 Oct 2020 | USD | 4.12 | 4.21 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 200,100 |
16 Oct 2020 | USD | 4.2 | 4.217 | 4 | 4.11 | 4.11 | -0.06 (-1.44%) | 206,100 |
15 Oct 2020 | USD | 4.22 | 4.381 | 4.12 | 4.17 | 4.17 | 0.0 (0.0%) | 299,600 |
14 Oct 2020 | USD | 4.32 | 4.34 | 4.13 | 4.17 | 4.17 | -0.11 (-2.57%) | 168,100 |
13 Oct 2020 | USD | 4.33 | 4.33 | 4.1 | 4.28 | 4.28 | -0.08 (-1.83%) | 279,100 |
12 Oct 2020 | USD | 4.38 | 4.55 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 290,700 |
9 Oct 2020 | USD | 4.44 | 4.5 | 4.19 | 4.3 | 4.3 | -0.02 (-0.46%) | 190,900 |
8 Oct 2020 | USD | 4.16 | 4.33 | 4.07 | 4.32 | 4.32 | +0.2 (+4.85%) | 172,500 |
7 Oct 2020 | USD | 4.22 | 4.26 | 4.02 | 4.12 | 4.12 | -0.07 (-1.67%) | 297,200 |
6 Oct 2020 | USD | 4.43 | 4.58 | 4.17 | 4.19 | 4.19 | -0.18 (-4.12%) | 227,600 |
5 Oct 2020 | USD | 4.49 | 4.582 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 138,200 |
2 Oct 2020 | USD | 4.06 | 4.43 | 4.05 | 4.38 | 4.38 | +0.26 (+6.31%) | 289,400 |
1 Oct 2020 | USD | 4.42 | 4.45 | 4.05 | 4.12 | 4.12 | -0.31 (-7.00%) | 339,800 |
30 Sep 2020 | USD | 4.49 | 4.74 | 4.38 | 4.43 | 4.43 | -0.09 (-1.99%) | 400,900 |
29 Sep 2020 | USD | 4.65 | 4.71 | 4.35 | 4.52 | 4.52 | -0.16 (-3.42%) | 521,700 |
28 Sep 2020 | USD | 4.45 | 4.74 | 4.29 | 4.68 | 4.68 | +0.3 (+6.85%) | 364,900 |