Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | USD | 5.1 | 5.43 | 5.1 | 5.41 | 5.41 | +0.39 (+7.77%) | 149,300 |
25 Sep 2020 | USD | 4.85 | 5.04 | 4.81 | 5.02 | 5.02 | +0.11 (+2.24%) | 128,600 |
24 Sep 2020 | USD | 4.77 | 4.99 | 4.66 | 4.91 | 4.91 | +0.16 (+3.37%) | 231,400 |
23 Sep 2020 | USD | 4.95 | 4.95 | 4.7 | 4.75 | 4.75 | -0.14 (-2.86%) | 341,744 |
22 Sep 2020 | USD | 5.06 | 5.14 | 4.89 | 4.89 | 4.89 | -0.15 (-2.98%) | 346,910 |
21 Sep 2020 | USD | 5.46 | 5.46 | 5.04 | 5.04 | 5.04 | -0.59 (-10.48%) | 337,086 |
18 Sep 2020 | USD | 5.44 | 5.63 | 5.26 | 5.63 | 5.63 | +0.26 (+4.84%) | 584,800 |
17 Sep 2020 | USD | 5.42 | 5.5 | 5.32 | 5.37 | 5.37 | -0.17 (-3.07%) | 282,731 |
16 Sep 2020 | USD | 5.41 | 5.62 | 5.31 | 5.54 | 5.54 | +0.14 (+2.59%) | 363,516 |
15 Sep 2020 | USD | 5.51 | 5.59 | 5.33 | 5.4 | 5.4 | -0.02 (-0.37%) | 206,454 |
14 Sep 2020 | USD | 5.25 | 5.5 | 5.2 | 5.42 | 5.42 | +0.15 (+2.85%) | 208,088 |
11 Sep 2020 | USD | 5.6 | 5.6 | 5.26 | 5.27 | 5.27 | -0.29 (-5.22%) | 195,900 |
10 Sep 2020 | USD | 5.7 | 5.8 | 5.54 | 5.56 | 5.56 | -0.15 (-2.63%) | 200,900 |
9 Sep 2020 | USD | 5.66 | 5.82 | 5.55 | 5.71 | 5.71 | +0.14 (+2.51%) | 163,400 |
8 Sep 2020 | USD | 5.66 | 5.66 | 5.41 | 5.57 | 5.57 | -0.21 (-3.63%) | 183,700 |
4 Sep 2020 | USD | 5.66 | 5.86 | 5.61 | 5.78 | 5.78 | +0.18 (+3.21%) | 231,500 |
3 Sep 2020 | USD | 5.65 | 5.9 | 5.55 | 5.6 | 5.6 | -0.01 (-0.18%) | 157,500 |
2 Sep 2020 | USD | 5.72 | 5.7499 | 5.49 | 5.61 | 5.61 | -0.14 (-2.43%) | 193,274 |
1 Sep 2020 | USD | 5.61 | 5.84 | 5.38 | 5.75 | 5.75 | +0.07 (+1.23%) | 175,944 |
31 Aug 2020 | USD | 5.7 | 5.8625 | 5.61 | 5.68 | 5.68 | +0.06 (+1.07%) | 242,089 |
28 Aug 2020 | USD | 5.38 | 5.64 | 5.29 | 5.62 | 5.62 | +0.34 (+6.44%) | 204,200 |
27 Aug 2020 | USD | 5.35 | 5.58 | 5.27 | 5.28 | 5.28 | 0.0 (0.0%) | 192,200 |
26 Aug 2020 | USD | 5.6 | 5.68 | 5.26 | 5.28 | 5.28 | -0.39 (-6.88%) | 208,000 |
25 Aug 2020 | USD | 5.78 | 5.93 | 5.54 | 5.67 | 5.67 | +0.01 (+0.18%) | 255,200 |
24 Aug 2020 | USD | 5.39 | 5.8 | 5.23 | 5.66 | 5.66 | +0.37 (+6.99%) | 416,400 |
21 Aug 2020 | USD | 5.5 | 5.6 | 5.23 | 5.29 | 5.29 | -0.27 (-4.86%) | 304,900 |
20 Aug 2020 | USD | 5.55 | 5.82 | 5.55 | 5.56 | 5.56 | -0.1 (-1.77%) | 281,000 |
19 Aug 2020 | USD | 5.68 | 5.82 | 5.62 | 5.66 | 5.66 | +0.12 (+2.17%) | 253,200 |
18 Aug 2020 | USD | 5.79 | 5.88 | 5.5 | 5.54 | 5.54 | -0.28 (-4.81%) | 246,100 |
17 Aug 2020 | USD | 6.06 | 6.07 | 5.78 | 5.82 | 5.82 | -0.24 (-3.96%) | 250,200 |