Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 4.41 | 4.42 | 4.32 | 4.41 | 4.41 | -0.09 (-2%) | 7,300 |
19 Oct 2020 | USD | 4.485 | 4.54 | 4.45 | 4.5 | 4.5 | +0.074 (+1.67%) | 2,600 |
16 Oct 2020 | USD | 4.429 | 4.58 | 4.426 | 4.426 | 4.426 | -0.054 (-1.21%) | 1,100 |
15 Oct 2020 | USD | 4.6 | 4.6 | 4.45 | 4.48 | 4.48 | +0.09 (+2.05%) | 12,100 |
14 Oct 2020 | USD | 4.36 | 4.41 | 4.33 | 4.39 | 4.39 | +0.07 (+1.62%) | 9,200 |
13 Oct 2020 | USD | 4.33 | 4.48 | 4.25 | 4.32 | 4.32 | -0.13 (-2.92%) | 46,900 |
12 Oct 2020 | USD | 4.35 | 4.54 | 4.29 | 4.45 | 4.45 | -0.31 (-6.51%) | 55,200 |
9 Oct 2020 | USD | 4.61 | 4.76 | 4.51 | 4.76 | 4.76 | +0.12 (+2.59%) | 34,000 |
8 Oct 2020 | USD | 4.57 | 4.74 | 4.48 | 4.64 | 4.64 | +0.101 (+2.23%) | 42,800 |
7 Oct 2020 | USD | 4.58 | 4.616 | 4.427 | 4.539 | 4.539 | -0.051 (-1.11%) | 14,800 |
6 Oct 2020 | USD | 4.61 | 4.61 | 4.53 | 4.59 | 4.59 | +0.05 (+1.10%) | 22,100 |
5 Oct 2020 | USD | 4.65 | 4.71 | 4.54 | 4.54 | 4.54 | -0.07 (-1.52%) | 65,700 |
2 Oct 2020 | USD | 4.47 | 4.73 | 4.46 | 4.61 | 4.61 | +0.21 (+4.77%) | 78,600 |
1 Oct 2020 | USD | 4.68 | 4.68 | 4.3 | 4.4 | 4.4 | -0.87 (-16.51%) | 225,200 |
30 Sep 2020 | USD | 5.56 | 5.65 | 5.26 | 5.27 | 5.27 | -0.18 (-3.30%) | 187,600 |
29 Sep 2020 | USD | 5.59 | 5.63 | 5.25 | 5.45 | 5.45 | -0.05 (-0.91%) | 262,200 |
28 Sep 2020 | USD | 5.81 | 5.94 | 5.32 | 5.5 | 5.5 | +1.31 (+31.26%) | 1,418,600 |
25 Sep 2020 | USD | 3.93 | 4.578 | 3.93 | 4.19 | 4.19 | +0.52 (+14.17%) | 209,900 |
24 Sep 2020 | USD | 3.81 | 3.81 | 3.649 | 3.67 | 3.67 | -0.195 (-5.05%) | 26,100 |
23 Sep 2020 | USD | 4.05 | 4.06 | 3.86 | 3.865 | 3.865 | -0.085 (-2.15%) | 15,300 |
22 Sep 2020 | USD | 4.01 | 4.13 | 3.95 | 3.95 | 3.95 | -0.3 (-7.06%) | 45,400 |
21 Sep 2020 | USD | 4.41 | 4.41 | 4.22 | 4.25 | 4.25 | -0.48 (-10.15%) | 58,100 |
18 Sep 2020 | USD | 4.75 | 4.75 | 4.58 | 4.73 | 4.73 | -0.02 (-0.42%) | 9,100 |
17 Sep 2020 | USD | 4.74 | 4.77 | 4.655 | 4.75 | 4.75 | +0.016 (+0.34%) | 7,800 |
16 Sep 2020 | USD | 4.8 | 4.8 | 4.7 | 4.734 | 4.734 | +0.034 (+0.72%) | 2,500 |
15 Sep 2020 | USD | 4.8 | 4.85 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 19,200 |
14 Sep 2020 | USD | 4.77 | 4.81 | 4.77 | 4.8 | 4.8 | +0.15 (+3.23%) | 24,600 |
11 Sep 2020 | USD | 4.83 | 4.83 | 4.51 | 4.65 | 4.65 | +0.01 (+0.22%) | 20,400 |
10 Sep 2020 | USD | 4.73 | 4.85 | 4.63 | 4.64 | 4.64 | +0.03 (+0.65%) | 6,100 |
9 Sep 2020 | USD | 4.68 | 4.74 | 4.61 | 4.61 | 4.61 | -0.18 (-3.76%) | 10,000 |