Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 3.94 | 4.07 | 3.91 | 4 | 4 | +0.08 (+2.04%) | 87,100 |
21 Oct 2020 | USD | 4.05 | 4.131 | 3.85 | 3.92 | 3.92 | -0.11 (-2.73%) | 153,300 |
20 Oct 2020 | USD | 4.07 | 4.17 | 3.97 | 4.03 | 4.03 | -0.02 (-0.49%) | 85,700 |
19 Oct 2020 | USD | 4.05 | 4.13 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 108,000 |
16 Oct 2020 | USD | 4.1 | 4.19 | 4.041 | 4.09 | 4.09 | -0.01 (-0.24%) | 120,600 |
15 Oct 2020 | USD | 3.92 | 4.13 | 3.86 | 4.1 | 4.1 | +0.1 (+2.50%) | 173,700 |
14 Oct 2020 | USD | 4.24 | 4.28 | 4 | 4 | 4 | -0.24 (-5.66%) | 199,300 |
13 Oct 2020 | USD | 3.84 | 4.24 | 3.84 | 4.24 | 4.24 | +0.32 (+8.16%) | 324,000 |
12 Oct 2020 | USD | 4.01 | 4.03 | 3.78 | 3.92 | 3.92 | -0.07 (-1.75%) | 534,700 |
9 Oct 2020 | USD | 4.06 | 4.1 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 389,400 |
8 Oct 2020 | USD | 4.16 | 4.25 | 4 | 4.04 | 4.04 | -0.17 (-4.04%) | 672,300 |
7 Oct 2020 | USD | 4.28 | 4.33 | 4.15 | 4.21 | 4.21 | +0.04 (+0.96%) | 476,100 |
6 Oct 2020 | USD | 4.705 | 4.775 | 4.16 | 4.17 | 4.17 | -0.69 (-14.20%) | 1,632,900 |
5 Oct 2020 | USD | 5.71 | 5.74 | 4.78 | 4.86 | 4.86 | +0.79 (+19.41%) | 40,518,400 |
2 Oct 2020 | USD | 4.06 | 4.14 | 3.96 | 4.07 | 4.07 | -0.01 (-0.25%) | 69,500 |
1 Oct 2020 | USD | 4.01 | 4.185 | 3.972 | 4.08 | 4.08 | +0.07 (+1.75%) | 90,100 |
30 Sep 2020 | USD | 3.9 | 4.06 | 3.9 | 4.01 | 4.01 | +0.08 (+2.04%) | 53,900 |
29 Sep 2020 | USD | 4.11 | 4.18 | 3.89 | 3.93 | 3.93 | -0.16 (-3.91%) | 128,500 |
28 Sep 2020 | USD | 4.21 | 4.21 | 3.92 | 4.09 | 4.09 | +0.08 (+2.00%) | 136,400 |
25 Sep 2020 | USD | 3.88 | 4.14 | 3.86 | 4.01 | 4.01 | +0.13 (+3.35%) | 98,700 |
24 Sep 2020 | USD | 3.8 | 3.95 | 3.7 | 3.88 | 3.88 | -0.01 (-0.26%) | 136,300 |
23 Sep 2020 | USD | 4.09 | 4.22 | 3.87 | 3.89 | 3.89 | -0.24 (-5.81%) | 137,700 |
22 Sep 2020 | USD | 4.37 | 4.37 | 4.01 | 4.13 | 4.13 | -0.17 (-3.95%) | 211,674 |
21 Sep 2020 | USD | 4.43 | 4.55 | 4.2 | 4.3 | 4.3 | -0.15 (-3.37%) | 194,802 |
18 Sep 2020 | USD | 4.44 | 4.66 | 4.44 | 4.45 | 4.45 | -0.05 (-1.11%) | 264,200 |
17 Sep 2020 | USD | 4.37 | 4.5 | 4.23 | 4.5 | 4.5 | +0.15 (+3.45%) | 183,900 |
16 Sep 2020 | USD | 4.18 | 4.44 | 4.05 | 4.35 | 4.35 | +0.13 (+3.08%) | 338,300 |
15 Sep 2020 | USD | 4.2 | 4.91 | 4.1 | 4.22 | 4.22 | +0.14 (+3.43%) | 2,323,700 |
14 Sep 2020 | USD | 3.97 | 4.3 | 3.91 | 4.08 | 4.08 | +0.21 (+5.43%) | 439,400 |
11 Sep 2020 | USD | 3.95 | 3.99 | 3.82 | 3.87 | 3.87 | -0.08 (-2.03%) | 177,300 |