Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 4.56 | 4.57 | 4.42 | 4.52 | 4.52 | -0.03 (-0.66%) | 172,700 |
19 Oct 2020 | USD | 4.49 | 4.62 | 4.49 | 4.55 | 4.55 | +0.06 (+1.34%) | 28,100 |
16 Oct 2020 | USD | 4.56 | 4.61 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 35,000 |
15 Oct 2020 | USD | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | -0.01 (-0.22%) | 28,900 |
14 Oct 2020 | USD | 4.52 | 4.69 | 4.414 | 4.57 | 4.57 | +0.09 (+2.01%) | 429,200 |
13 Oct 2020 | USD | 4.65 | 4.65 | 4.44 | 4.48 | 4.48 | -0.13 (-2.82%) | 107,600 |
12 Oct 2020 | USD | 4.63 | 4.72 | 4.55 | 4.61 | 4.61 | +0.03 (+0.66%) | 63,100 |
9 Oct 2020 | USD | 4.61 | 4.65 | 4.5 | 4.58 | 4.58 | +0.01 (+0.22%) | 71,100 |
8 Oct 2020 | USD | 4.52 | 4.695 | 4.488 | 4.57 | 4.57 | +0.07 (+1.56%) | 77,900 |
7 Oct 2020 | USD | 4.68 | 4.76 | 4.5 | 4.5 | 4.5 | -0.17 (-3.64%) | 84,400 |
6 Oct 2020 | USD | 4.79 | 4.85 | 4.55 | 4.67 | 4.67 | -0.12 (-2.51%) | 64,500 |
5 Oct 2020 | USD | 4.88 | 4.91 | 4.65 | 4.79 | 4.79 | -0.02 (-0.42%) | 70,900 |
2 Oct 2020 | USD | 4.29 | 4.84 | 4.29 | 4.81 | 4.81 | +0.47 (+10.83%) | 254,500 |
1 Oct 2020 | USD | 4.21 | 4.36 | 4.14 | 4.34 | 4.34 | +0.17 (+4.08%) | 971,942 |
30 Sep 2020 | USD | 4.32 | 4.41 | 4.14 | 4.17 | 4.17 | -0.15 (-3.47%) | 611,300 |
29 Sep 2020 | USD | 4.55 | 4.55 | 4.29 | 4.32 | 4.32 | -0.18 (-4%) | 100,800 |
28 Sep 2020 | USD | 4.45 | 4.6 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 78,200 |
25 Sep 2020 | USD | 4.5 | 4.57 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 57,400 |
24 Sep 2020 | USD | 4.55 | 4.59 | 4.42 | 4.47 | 4.47 | -0.1 (-2.19%) | 96,800 |
23 Sep 2020 | USD | 4.72 | 4.77 | 4.54 | 4.57 | 4.57 | -0.11 (-2.35%) | 84,555 |
22 Sep 2020 | USD | 4.74 | 4.76 | 4.57 | 4.68 | 4.68 | +0.02 (+0.43%) | 59,354 |
21 Sep 2020 | USD | 4.82 | 4.82 | 4.61 | 4.66 | 4.66 | -0.23 (-4.70%) | 77,217 |
18 Sep 2020 | USD | 4.9702 | 5.01 | 4.8345 | 4.89 | 4.89 | -0.13 (-2.59%) | 49,978 |
17 Sep 2020 | USD | 5.01 | 5.08 | 4.95 | 5.02 | 5.02 | -0.07 (-1.38%) | 51,500 |
16 Sep 2020 | USD | 4.91 | 5.1 | 4.89 | 5.09 | 5.09 | +0.2 (+4.09%) | 119,300 |
15 Sep 2020 | USD | 4.9 | 4.97 | 4.865 | 4.89 | 4.89 | -0.01 (-0.20%) | 59,198 |
14 Sep 2020 | USD | 4.8 | 4.93 | 4.75 | 4.9 | 4.9 | +0.14 (+2.94%) | 185,399 |
11 Sep 2020 | USD | 4.91 | 4.91 | 4.69 | 4.76 | 4.76 | -0.1 (-2.06%) | 34,780 |
10 Sep 2020 | USD | 4.93 | 4.945 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 32,700 |
9 Sep 2020 | USD | 5.03 | 5.03 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 41,900 |