Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 2.63 | 2.67 | 2.52 | 2.57 | 385.5 | -0.08 (-3.02%) | 1,249,800 |
20 Oct 2020 | USD | 2.62 | 2.68 | 2.5 | 2.65 | 397.5 | +0.03 (+1.15%) | 1,157,500 |
19 Oct 2020 | USD | 2.8 | 2.81 | 2.6 | 2.62 | 393 | -0.14 (-5.07%) | 1,644,500 |
16 Oct 2020 | USD | 2.74 | 2.87 | 2.72 | 2.76 | 414 | 0.0 (0.0%) | 1,068,300 |
15 Oct 2020 | USD | 2.8 | 2.81 | 2.6 | 2.76 | 414 | -0.06 (-2.13%) | 1,552,700 |
14 Oct 2020 | USD | 3.06 | 3.07 | 2.8 | 2.82 | 423 | -0.25 (-8.14%) | 1,590,100 |
13 Oct 2020 | USD | 3.1 | 3.11 | 2.85 | 3.07 | 460.5 | -0.1 (-3.15%) | 2,318,300 |
12 Oct 2020 | USD | 3 | 3.48 | 2.99 | 3.17 | 475.5 | -1 (-23.98%) | 5,181,700 |
9 Oct 2020 | USD | 4.49 | 4.58 | 4.11 | 4.17 | 625.5 | -0.28 (-6.29%) | 2,136,800 |
8 Oct 2020 | USD | 4.46 | 4.77 | 4.41 | 4.45 | 667.5 | +0.14 (+3.25%) | 2,691,100 |
7 Oct 2020 | USD | 4.19 | 4.47 | 4.14 | 4.31 | 646.5 | +0.19 (+4.61%) | 1,114,500 |
6 Oct 2020 | USD | 4.27 | 4.34 | 4.1 | 4.12 | 618 | -0.1 (-2.37%) | 1,054,800 |
5 Oct 2020 | USD | 4.02 | 4.32 | 3.99 | 4.22 | 633 | +0.27 (+6.84%) | 1,405,400 |
2 Oct 2020 | USD | 3.9 | 4.13 | 3.85 | 3.95 | 592.5 | -0.08 (-1.99%) | 998,500 |
1 Oct 2020 | USD | 4.05 | 4.08 | 3.89 | 4.03 | 604.5 | -0.01 (-0.25%) | 983,200 |
30 Sep 2020 | USD | 3.95 | 4.21 | 3.91 | 4.04 | 606 | +0.14 (+3.59%) | 947,000 |
29 Sep 2020 | USD | 3.95 | 4 | 3.82 | 3.9 | 585 | -0.04 (-1.02%) | 704,900 |
28 Sep 2020 | USD | 4.1 | 4.1 | 3.82 | 3.94 | 591 | -0.1 (-2.48%) | 1,266,900 |
25 Sep 2020 | USD | 3.83 | 4.12 | 3.81 | 4.04 | 606 | +0.18 (+4.66%) | 1,142,900 |
24 Sep 2020 | USD | 4 | 4 | 3.7 | 3.86 | 579 | -0.11 (-2.77%) | 1,122,900 |
23 Sep 2020 | USD | 4.42 | 4.45 | 3.93 | 3.97 | 595.5 | -0.4 (-9.15%) | 1,977,500 |
22 Sep 2020 | USD | 4.72 | 4.74 | 4.33 | 4.37 | 655.5 | -0.3 (-6.42%) | 1,205,300 |
21 Sep 2020 | USD | 4.75 | 4.77 | 4.55 | 4.67 | 700.5 | -0.11 (-2.30%) | 1,361,300 |
18 Sep 2020 | USD | 4.53 | 4.78 | 4.46 | 4.78 | 717 | +0.29 (+6.46%) | 2,431,900 |
17 Sep 2020 | USD | 4.32 | 4.61 | 4.23 | 4.49 | 673.5 | +0.08 (+1.81%) | 1,231,700 |
16 Sep 2020 | USD | 4.26 | 4.53 | 4.26 | 4.41 | 661.5 | +0.09 (+2.08%) | 1,214,700 |
15 Sep 2020 | USD | 4.38 | 4.4 | 4.11 | 4.32 | 648 | -0.03 (-0.69%) | 1,755,700 |
14 Sep 2020 | USD | 4.18 | 4.42 | 4.06 | 4.35 | 652.5 | +0.34 (+8.48%) | 1,907,200 |
11 Sep 2020 | USD | 4.17 | 4.46 | 3.92 | 4.01 | 601.5 | -0.14 (-3.37%) | 2,521,600 |
10 Sep 2020 | USD | 3.9 | 4.2 | 3.89 | 4.15 | 622.5 | +0.27 (+6.96%) | 1,571,400 |