Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 4.1 | 4.19 | 4.02 | 4.12 | 4.12 | +0.08 (+1.98%) | 5,300 |
26 Oct 2020 | USD | 4.13 | 4.13 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 2,600 |
23 Oct 2020 | USD | 4.1 | 4.1 | 4.03 | 4.03 | 4.03 | -0.15 (-3.59%) | 3,000 |
22 Oct 2020 | USD | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | +0.06 (+1.46%) | 2,900 |
21 Oct 2020 | USD | 4.12 | 4.17 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 9,100 |
20 Oct 2020 | USD | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | +0.11 (+2.71%) | 3,500 |
19 Oct 2020 | USD | 4.1 | 4.17 | 4.06 | 4.06 | 4.06 | +0.07 (+1.75%) | 19,900 |
16 Oct 2020 | USD | 3.93 | 4 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 3,000 |
15 Oct 2020 | USD | 3.92 | 3.99 | 3.88 | 3.99 | 3.99 | +0.07 (+1.79%) | 7,400 |
14 Oct 2020 | USD | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 2,800 |
13 Oct 2020 | USD | 3.91 | 3.94 | 3.87 | 3.94 | 3.94 | +0.08 (+2.07%) | 4,600 |
12 Oct 2020 | USD | 3.98 | 3.98 | 3.85 | 3.86 | 3.86 | -0.13 (-3.26%) | 6,200 |
9 Oct 2020 | USD | 4 | 4.01 | 3.91 | 3.99 | 3.99 | +0.06 (+1.53%) | 9,100 |
8 Oct 2020 | USD | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | +0.07 (+1.81%) | 1,100 |
7 Oct 2020 | USD | 3.79 | 3.93 | 3.79 | 3.86 | 3.86 | -0.05 (-1.28%) | 5,700 |
6 Oct 2020 | USD | 3.88 | 3.98 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 4,300 |
5 Oct 2020 | USD | 3.92 | 4 | 3.86 | 3.93 | 3.93 | +0.08 (+2.08%) | 6,700 |
2 Oct 2020 | USD | 3.94 | 3.98 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 20,100 |
1 Oct 2020 | USD | 4.07 | 4.07 | 3.91 | 3.91 | 3.91 | -0.18 (-4.40%) | 13,100 |
30 Sep 2020 | USD | 4.1 | 4.13 | 4.01 | 4.09 | 4.09 | +0.4 (+10.84%) | 55,300 |
29 Sep 2020 | USD | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -0.13 (-3.40%) | 3,100 |
28 Sep 2020 | USD | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | +0.01 (+0.26%) | 22,500 |
25 Sep 2020 | USD | 3.7 | 3.81 | 3.67 | 3.81 | 3.81 | +0.09 (+2.42%) | 4,800 |
24 Sep 2020 | USD | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | -0.01 (-0.27%) | 6,200 |
23 Sep 2020 | USD | 3.85 | 3.85 | 3.72 | 3.73 | 3.73 | -0.19 (-4.85%) | 18,900 |
22 Sep 2020 | USD | 3.9 | 3.92 | 3.85 | 3.92 | 3.92 | +0.08 (+2.08%) | 7,500 |
21 Sep 2020 | USD | 3.81 | 3.84 | 3.74 | 3.84 | 3.84 | +0.06 (+1.59%) | 16,600 |
18 Sep 2020 | USD | 3.8 | 3.82 | 3.64 | 3.78 | 3.78 | -0.02 (-0.53%) | 30,000 |
17 Sep 2020 | USD | 3.72 | 3.84 | 3.72 | 3.8 | 3.8 | +0.18 (+4.97%) | 14,400 |
16 Sep 2020 | USD | 3.64 | 3.82 | 3.52 | 3.62 | 3.62 | +0.05 (+1.40%) | 156,700 |