Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 4.9 | 5.07 | 4.84 | 5.01 | 5.01 | +0.2 (+4.16%) | 185,200 |
23 Nov 2020 | USD | 4.71 | 4.85 | 4.7 | 4.81 | 4.81 | +0.13 (+2.78%) | 168,100 |
20 Nov 2020 | USD | 4.64 | 4.78 | 4.62 | 4.68 | 4.68 | -0.07 (-1.47%) | 102,300 |
19 Nov 2020 | USD | 4.67 | 4.78 | 4.61 | 4.75 | 4.75 | +0.09 (+1.93%) | 98,100 |
18 Nov 2020 | USD | 4.85 | 4.85 | 4.65 | 4.66 | 4.66 | -0.16 (-3.32%) | 84,700 |
17 Nov 2020 | USD | 4.84 | 4.85 | 4.71 | 4.82 | 4.82 | +0.02 (+0.42%) | 123,350 |
16 Nov 2020 | USD | 4.66 | 4.81 | 4.61 | 4.8 | 4.8 | +0.23 (+5.03%) | 143,227 |
13 Nov 2020 | USD | 4.52 | 4.58 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 82,600 |
12 Nov 2020 | USD | 4.6 | 4.65 | 4.43 | 4.49 | 4.49 | -0.16 (-3.44%) | 122,000 |
11 Nov 2020 | USD | 4.58 | 4.69 | 4.51 | 4.65 | 4.65 | +0.07 (+1.53%) | 215,200 |
10 Nov 2020 | USD | 4.5 | 4.59 | 4.49 | 4.58 | 4.58 | +0.15 (+3.39%) | 94,400 |
9 Nov 2020 | USD | 4.35 | 4.66 | 4.33 | 4.43 | 4.43 | +0.19 (+4.48%) | 393,700 |
6 Nov 2020 | USD | 4.28 | 4.29 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 103,200 |
5 Nov 2020 | USD | 4.16 | 4.29 | 4.13 | 4.27 | 4.27 | +0.22 (+5.43%) | 156,000 |
4 Nov 2020 | USD | 4.16 | 4.17 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 83,700 |
3 Nov 2020 | USD | 4.06 | 4.17 | 4 | 4.16 | 4.16 | +0.2 (+5.05%) | 137,900 |
2 Nov 2020 | USD | 3.92 | 3.98 | 3.82 | 3.96 | 3.96 | +0.19 (+5.04%) | 143,000 |
30 Oct 2020 | USD | 3.83 | 3.86 | 3.71 | 3.77 | 3.77 | -0.08 (-2.08%) | 107,600 |
29 Oct 2020 | USD | 3.82 | 3.89 | 3.76 | 3.85 | 3.85 | +0.04 (+1.05%) | 168,000 |
28 Oct 2020 | USD | 3.85 | 3.86 | 3.77 | 3.81 | 3.81 | -0.11 (-2.81%) | 118,700 |
27 Oct 2020 | USD | 4.01 | 4.03 | 3.9 | 3.92 | 3.92 | -0.09 (-2.24%) | 123,500 |
26 Oct 2020 | USD | 4.11 | 4.12 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 151,800 |
23 Oct 2020 | USD | 4.29 | 4.3 | 4.08 | 4.08 | 4.08 | -0.14 (-3.32%) | 96,800 |
22 Oct 2020 | USD | 4.23 | 4.29 | 4.19 | 4.22 | 4.22 | +0.03 (+0.72%) | 95,500 |
21 Oct 2020 | USD | 4.16 | 4.25 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 68,815 |
20 Oct 2020 | USD | 4.18 | 4.25 | 4.15 | 4.17 | 4.17 | +0.02 (+0.48%) | 69,100 |
19 Oct 2020 | USD | 4.22 | 4.25 | 4.15 | 4.15 | 4.15 | -0.07 (-1.66%) | 78,600 |
16 Oct 2020 | USD | 4.17 | 4.29 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 86,200 |
15 Oct 2020 | USD | 4.11 | 4.19 | 4.03 | 4.18 | 4.18 | +0.04 (+0.97%) | 163,400 |
14 Oct 2020 | USD | 4.28 | 4.3 | 4.13 | 4.14 | 4.14 | -0.14 (-3.27%) | 118,800 |