Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 4.21 | 4.28 | 3.87 | 3.93 | 3.93 | -0.26 (-6.21%) | 313,900 |
19 Oct 2020 | USD | 4.18 | 4.38 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 201,700 |
16 Oct 2020 | USD | 4.05 | 4.29 | 4.05 | 4.18 | 4.18 | +0.07 (+1.70%) | 246,200 |
15 Oct 2020 | USD | 4.25 | 4.279 | 3.96 | 4.11 | 4.11 | -0.19 (-4.42%) | 413,100 |
14 Oct 2020 | USD | 4.61 | 4.63 | 4.3 | 4.3 | 4.3 | -0.32 (-6.93%) | 241,600 |
13 Oct 2020 | USD | 4.69 | 4.71 | 4.51 | 4.62 | 4.62 | -0.1 (-2.12%) | 241,500 |
12 Oct 2020 | USD | 4.58 | 4.78 | 4.56 | 4.72 | 4.72 | +0.18 (+3.96%) | 305,800 |
9 Oct 2020 | USD | 4.85 | 4.92 | 4.45 | 4.54 | 4.54 | -0.3 (-6.20%) | 362,100 |
8 Oct 2020 | USD | 4.56 | 5.07 | 4.556 | 4.84 | 4.84 | +0.22 (+4.76%) | 467,100 |
7 Oct 2020 | USD | 4.49 | 4.71 | 4.49 | 4.62 | 4.62 | +0.18 (+4.05%) | 315,900 |
6 Oct 2020 | USD | 4.63 | 4.9 | 4.41 | 4.44 | 4.44 | -0.18 (-3.90%) | 570,700 |
5 Oct 2020 | USD | 4.33 | 4.633 | 4.26 | 4.62 | 4.62 | +0.44 (+10.53%) | 515,500 |
2 Oct 2020 | USD | 3.99 | 4.308 | 3.91 | 4.18 | 4.18 | +0.07 (+1.70%) | 463,500 |
1 Oct 2020 | USD | 3.9 | 4.18 | 3.9 | 4.11 | 4.11 | +0.2 (+5.12%) | 392,000 |
30 Sep 2020 | USD | 3.79 | 3.97 | 3.79 | 3.91 | 3.91 | +0.1 (+2.62%) | 331,700 |
29 Sep 2020 | USD | 3.75 | 3.85 | 3.65 | 3.81 | 3.81 | +0.07 (+1.87%) | 348,900 |
28 Sep 2020 | USD | 3.8 | 3.96 | 3.69 | 3.74 | 3.74 | -0.12 (-3.11%) | 386,600 |
25 Sep 2020 | USD | 3.55 | 3.9 | 3.55 | 3.86 | 3.86 | +0.24 (+6.63%) | 795,500 |
24 Sep 2020 | USD | 3.7 | 3.75 | 3.51 | 3.62 | 3.62 | -0.1 (-2.69%) | 667,400 |
23 Sep 2020 | USD | 3.88 | 3.925 | 3.69 | 3.72 | 3.72 | -0.08 (-2.11%) | 634,457 |
22 Sep 2020 | USD | 3.75 | 3.98 | 3.58 | 3.8 | 3.8 | +0.29 (+8.26%) | 2,135,700 |
21 Sep 2020 | USD | 3.82 | 3.845 | 3.505 | 3.51 | 3.51 | -0.36 (-9.30%) | 424,000 |
18 Sep 2020 | USD | 3.87 | 3.91 | 3.7 | 3.87 | 3.87 | +0.03 (+0.78%) | 298,500 |
17 Sep 2020 | USD | 3.73 | 3.89 | 3.73 | 3.84 | 3.84 | +0.1 (+2.67%) | 210,600 |
16 Sep 2020 | USD | 3.63 | 3.87 | 3.63 | 3.74 | 3.74 | +0.08 (+2.19%) | 415,200 |
15 Sep 2020 | USD | 3.66 | 3.9 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 271,293 |
14 Sep 2020 | USD | 3.55 | 3.7 | 3.52 | 3.67 | 3.67 | +0.14 (+3.97%) | 244,364 |
11 Sep 2020 | USD | 3.64 | 3.68 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 253,600 |
10 Sep 2020 | USD | 3.56 | 3.79 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 375,400 |
9 Sep 2020 | USD | 3.97 | 3.97 | 3.587 | 3.6 | 3.6 | -0.29 (-7.46%) | 427,500 |