Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | USD | 3.79 | 3.87 | 3.78 | 3.85 | 3.85 | +0.06 (+1.58%) | 7,000 |
27 Oct 2020 | USD | 3.9 | 3.97 | 3.79 | 3.79 | 3.79 | -0.12 (-3.07%) | 24,600 |
26 Oct 2020 | USD | 3.89 | 3.97 | 3.81 | 3.91 | 3.91 | -0.02 (-0.51%) | 20,900 |
23 Oct 2020 | USD | 3.93 | 3.97 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 11,300 |
22 Oct 2020 | USD | 3.95 | 3.95 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 31,700 |
21 Oct 2020 | USD | 3.92 | 3.97 | 3.85 | 3.89 | 3.89 | -0.03 (-0.77%) | 5,400 |
20 Oct 2020 | USD | 3.9 | 3.94 | 3.9 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,800 |
19 Oct 2020 | USD | 3.87 | 3.96 | 3.85 | 3.88 | 3.88 | +0.08 (+2.11%) | 10,200 |
16 Oct 2020 | USD | 3.77 | 3.84 | 3.71 | 3.8 | 3.8 | -0.02 (-0.52%) | 11,500 |
15 Oct 2020 | USD | 3.85 | 3.92 | 3.75 | 3.82 | 3.82 | -0.05 (-1.29%) | 12,200 |
14 Oct 2020 | USD | 4.03 | 4.03 | 3.87 | 3.87 | 3.87 | -0.03 (-0.77%) | 10,200 |
13 Oct 2020 | USD | 3.88 | 4 | 3.87 | 3.9 | 3.9 | +0.04 (+1.04%) | 40,400 |
12 Oct 2020 | USD | 3.94 | 3.95 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 5,200 |
9 Oct 2020 | USD | 3.95 | 4.04 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 34,100 |
8 Oct 2020 | USD | 3.91 | 3.91 | 3.75 | 3.87 | 3.87 | +0.02 (+0.52%) | 17,300 |
7 Oct 2020 | USD | 3.88 | 3.97 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 18,700 |
6 Oct 2020 | USD | 3.97 | 3.98 | 3.81 | 3.84 | 3.84 | -0.14 (-3.52%) | 34,200 |
5 Oct 2020 | USD | 4.11 | 4.13 | 3.91 | 3.98 | 3.98 | -0.11 (-2.69%) | 52,400 |
2 Oct 2020 | USD | 3.99 | 4.15 | 3.93 | 4.09 | 4.09 | +0.09 (+2.25%) | 42,400 |
1 Oct 2020 | USD | 3.86 | 4 | 3.86 | 4 | 4 | +0.14 (+3.63%) | 10,000 |
30 Sep 2020 | USD | 3.93 | 4.05 | 3.81 | 3.86 | 3.86 | -0.07 (-1.78%) | 6,100 |
29 Sep 2020 | USD | 3.9 | 4.02 | 3.88 | 3.93 | 3.93 | +0.07 (+1.81%) | 7,800 |
28 Sep 2020 | USD | 3.97 | 3.99 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 16,000 |
25 Sep 2020 | USD | 3.87 | 3.94 | 3.8 | 3.91 | 3.91 | -0.05 (-1.26%) | 16,900 |
24 Sep 2020 | USD | 4.03 | 4.03 | 3.91 | 3.96 | 3.96 | -0.04 (-1%) | 17,800 |
23 Sep 2020 | USD | 4.14 | 4.17 | 3.94 | 4 | 4 | -0.1 (-2.44%) | 43,400 |
22 Sep 2020 | USD | 4.07 | 4.25 | 4.02 | 4.1 | 4.1 | -0.03 (-0.73%) | 30,500 |
21 Sep 2020 | USD | 4.16 | 4.47 | 4.01 | 4.13 | 4.13 | -0.17 (-3.95%) | 116,500 |
18 Sep 2020 | USD | 4.4 | 4.59 | 4.15 | 4.3 | 4.3 | -0.09 (-2.05%) | 7,100 |
17 Sep 2020 | USD | 4.43 | 4.46 | 4.37 | 4.39 | 4.39 | -0.12 (-2.66%) | 12,200 |