Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | USD | 6.7 | 6.7 | 5.27 | 5.7 | 5.7 | -0.55 (-8.80%) | 218,800 |
23 Oct 2020 | USD | 6.9 | 6.97 | 6.03 | 6.25 | 6.25 | -0.65 (-9.42%) | 205,700 |
22 Oct 2020 | USD | 6.23 | 6.95 | 5.9 | 6.9 | 6.9 | +0.93 (+15.58%) | 496,100 |
21 Oct 2020 | USD | 4.95 | 6.05 | 4.87 | 5.97 | 5.97 | +1.22 (+25.68%) | 389,500 |
20 Oct 2020 | USD | 5.17 | 5.17 | 4.71 | 4.75 | 4.75 | -0.33 (-6.50%) | 158,600 |
19 Oct 2020 | USD | 5.05 | 5.25 | 5 | 5.08 | 5.08 | +0.085 (+1.70%) | 107,500 |
16 Oct 2020 | USD | 4.97 | 5.08 | 4.95 | 4.995 | 4.995 | -0.005 (-0.10%) | 52,600 |
15 Oct 2020 | USD | 4.94 | 5 | 4.87 | 5 | 5 | -0.005 (-0.10%) | 48,600 |
14 Oct 2020 | USD | 5.03 | 5.15 | 4.91 | 5.005 | 5.005 | -0.025 (-0.50%) | 73,000 |
13 Oct 2020 | USD | 5.5 | 5.5 | 5.01 | 5.03 | 5.03 | -0.35 (-6.51%) | 120,300 |
12 Oct 2020 | USD | 5.24 | 5.55 | 5.1 | 5.38 | 5.38 | +0.2 (+3.86%) | 137,600 |
9 Oct 2020 | USD | 5.5 | 5.6 | 5.05 | 5.18 | 5.18 | -0.12 (-2.26%) | 190,600 |
8 Oct 2020 | USD | 5.18 | 5.43 | 5.07 | 5.3 | 5.3 | +0.215 (+4.23%) | 112,600 |
7 Oct 2020 | USD | 5.1 | 5.2 | 4.92 | 5.085 | 5.085 | +0.185 (+3.78%) | 34,300 |
6 Oct 2020 | USD | 5 | 5.25 | 4.86 | 4.9 | 4.9 | -0.29 (-5.59%) | 59,000 |
5 Oct 2020 | USD | 4.81 | 5.6 | 4.67 | 5.19 | 5.19 | +0.39 (+8.12%) | 133,000 |
2 Oct 2020 | USD | 4.88 | 4.94 | 4.67 | 4.8 | 4.8 | -0.2 (-4%) | 137,300 |
1 Oct 2020 | USD | 5.3 | 5.3 | 4.81 | 5 | 5 | -0.29 (-5.48%) | 202,800 |
30 Sep 2020 | USD | 5.27 | 5.3 | 5.12 | 5.29 | 5.29 | -0.01 (-0.19%) | 77,200 |
29 Sep 2020 | USD | 5.49 | 5.49 | 5.15 | 5.3 | 5.3 | -0.09 (-1.67%) | 148,500 |
28 Sep 2020 | USD | 5.75 | 5.8 | 5.32 | 5.39 | 5.39 | +0.09 (+1.70%) | 101,600 |
25 Sep 2020 | USD | 5.325 | 5.6 | 5.26 | 5.3 | 5.3 | +0.04 (+0.76%) | 151,300 |
24 Sep 2020 | USD | 5.7 | 6.14 | 5.2 | 5.26 | 5.26 | -0.35 (-6.24%) | 231,900 |
23 Sep 2020 | USD | 6.1 | 7 | 5.61 | 5.61 | 5.61 | -0.442 (-7.30%) | 143,100 |
22 Sep 2020 | USD | 6 | 6.25 | 5.91 | 6.052 | 6.052 | +0.202 (+3.45%) | 106,800 |
21 Sep 2020 | USD | 6.25 | 6.25 | 5.8 | 5.85 | 5.85 | -0.448 (-7.11%) | 113,100 |
18 Sep 2020 | USD | 6.58 | 6.65 | 6.1 | 6.298 | 6.298 | -0.247 (-3.77%) | 62,500 |
17 Sep 2020 | USD | 6.45 | 6.6 | 6.2 | 6.545 | 6.545 | +0.165 (+2.59%) | 52,000 |
16 Sep 2020 | USD | 6.35 | 6.6 | 6.25 | 6.38 | 6.38 | +0.12 (+1.92%) | 93,700 |
15 Sep 2020 | USD | 6.33 | 6.7 | 6.25 | 6.26 | 6.26 | -0.065 (-1.03%) | 106,700 |