Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 3.775 | 3.95 | 3.754 | 3.82 | 1,375.2 | +0.09 (+2.41%) | 17,400 |
19 Oct 2020 | USD | 3.76 | 3.76 | 3.62 | 3.73 | 1,342.8 | -0.02 (-0.53%) | 38,900 |
16 Oct 2020 | USD | 3.7 | 3.82 | 3.7 | 3.75 | 1,350 | +0.02 (+0.54%) | 8,300 |
15 Oct 2020 | USD | 3.78 | 3.78 | 3.7 | 3.73 | 1,342.8 | -0.05 (-1.32%) | 6,100 |
14 Oct 2020 | USD | 3.821 | 3.83 | 3.75 | 3.78 | 1,360.8 | -0.11 (-2.83%) | 11,600 |
13 Oct 2020 | USD | 3.889 | 3.899 | 3.8 | 3.89 | 1,400.4 | +0.07 (+1.83%) | 4,400 |
12 Oct 2020 | USD | 3.899 | 3.94 | 3.795 | 3.82 | 1,375.2 | -0.02 (-0.52%) | 16,100 |
9 Oct 2020 | USD | 3.863 | 4.012 | 3.789 | 3.84 | 1,382.4 | -0.05 (-1.29%) | 8,500 |
8 Oct 2020 | USD | 3.78 | 3.906 | 3.78 | 3.89 | 1,400.4 | +0.02 (+0.52%) | 3,100 |
7 Oct 2020 | USD | 3.82 | 3.879 | 3.72 | 3.87 | 1,393.2 | -0.01 (-0.26%) | 13,200 |
6 Oct 2020 | USD | 3.86 | 3.97 | 3.86 | 3.88 | 1,396.8 | +0.02 (+0.52%) | 7,200 |
5 Oct 2020 | USD | 3.838 | 3.86 | 3.838 | 3.86 | 1,389.6 | +0.04 (+1.05%) | 1,200 |
2 Oct 2020 | USD | 3.88 | 4.04 | 3.68 | 3.82 | 1,375.2 | -0.13 (-3.29%) | 21,700 |
1 Oct 2020 | USD | 3.95 | 4.18 | 3.88 | 3.95 | 1,422 | +0.03 (+0.77%) | 23,500 |
30 Sep 2020 | USD | 3.86 | 3.98 | 3.86 | 3.92 | 1,411.2 | +0.01 (+0.26%) | 5,600 |
29 Sep 2020 | USD | 3.89 | 3.92 | 3.854 | 3.91 | 1,407.6 | +0.11 (+2.89%) | 31,300 |
28 Sep 2020 | USD | 3.92 | 3.92 | 3.77 | 3.8 | 1,368 | -0.08 (-2.06%) | 10,500 |
25 Sep 2020 | USD | 3.68 | 3.9 | 3.62 | 3.88 | 1,396.8 | +0.23 (+6.30%) | 21,400 |
24 Sep 2020 | USD | 3.65 | 3.7 | 3.62 | 3.65 | 1,314 | -0.01 (-0.27%) | 8,500 |
23 Sep 2020 | USD | 3.81 | 3.82 | 3.65 | 3.66 | 1,317.6 | -0.121 (-3.20%) | 20,900 |
22 Sep 2020 | USD | 3.73 | 3.8 | 3.7 | 3.781 | 1,361.16 | +0.101 (+2.74%) | 18,500 |
21 Sep 2020 | USD | 3.76 | 3.93 | 3.68 | 3.68 | 1,324.8 | -0.12 (-3.16%) | 14,100 |
18 Sep 2020 | USD | 3.9 | 4.09 | 3.75 | 3.8 | 1,368 | -0.19 (-4.76%) | 36,400 |
17 Sep 2020 | USD | 3.71 | 3.99 | 3.7 | 3.99 | 1,436.4 | +0.19 (+5%) | 22,700 |
16 Sep 2020 | USD | 3.87 | 3.945 | 3.776 | 3.8 | 1,368 | -0.09 (-2.31%) | 16,000 |
15 Sep 2020 | USD | 3.87 | 4.12 | 3.84 | 3.89 | 1,400.4 | +0.05 (+1.30%) | 44,700 |
14 Sep 2020 | USD | 3.78 | 3.924 | 3.624 | 3.84 | 1,382.4 | +0.09 (+2.40%) | 41,300 |
11 Sep 2020 | USD | 3.82 | 3.82 | 3.66 | 3.75 | 1,350 | -0.03 (-0.79%) | 12,200 |
10 Sep 2020 | USD | 3.87 | 3.932 | 3.69 | 3.78 | 1,360.8 | -0.07 (-1.82%) | 25,000 |
9 Sep 2020 | USD | 3.96 | 3.96 | 3.77 | 3.85 | 1,386 | +0.07 (+1.85%) | 12,600 |