Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | USD | 4.43 | 4.48 | 4.34 | 4.41 | 4.41 | -0.05 (-1.12%) | 173,600 |
9 Oct 2020 | USD | 4.53 | 4.57 | 4.4 | 4.46 | 4.46 | -0.05 (-1.11%) | 204,700 |
8 Oct 2020 | USD | 4.5 | 4.59 | 4.425 | 4.51 | 4.51 | -0.01 (-0.22%) | 437,600 |
7 Oct 2020 | USD | 4.45 | 4.55 | 4.38 | 4.52 | 4.52 | +0.08 (+1.80%) | 336,900 |
6 Oct 2020 | USD | 4.45 | 4.5 | 4.36 | 4.44 | 4.44 | +0.02 (+0.45%) | 360,600 |
5 Oct 2020 | USD | 4.39 | 4.58 | 4.28 | 4.42 | 4.42 | +0.09 (+2.08%) | 417,000 |
2 Oct 2020 | USD | 4.23 | 4.38 | 4.215 | 4.33 | 4.33 | -0.03 (-0.69%) | 234,800 |
1 Oct 2020 | USD | 4.38 | 4.427 | 4.23 | 4.36 | 4.36 | -0.05 (-1.13%) | 286,000 |
30 Sep 2020 | USD | 4.3 | 4.42 | 4.27 | 4.41 | 4.41 | +0.05 (+1.15%) | 303,700 |
29 Sep 2020 | USD | 4.33 | 4.48 | 4.27 | 4.36 | 4.36 | +0.1 (+2.35%) | 545,500 |
28 Sep 2020 | USD | 4.39 | 4.59 | 4.13 | 4.26 | 4.26 | +0.2 (+4.93%) | 975,900 |
25 Sep 2020 | USD | 3.94 | 4.09 | 3.91 | 4.06 | 4.06 | +0.07 (+1.75%) | 311,600 |
24 Sep 2020 | USD | 3.95 | 4.1 | 3.799 | 3.99 | 3.99 | -0.08 (-1.97%) | 491,500 |
23 Sep 2020 | USD | 4.25 | 4.3 | 4.05 | 4.07 | 4.07 | -0.2 (-4.68%) | 425,300 |
22 Sep 2020 | USD | 4.37 | 4.437 | 4.25 | 4.27 | 4.27 | -0.18 (-4.04%) | 217,900 |
21 Sep 2020 | USD | 4.15 | 4.599 | 4.11 | 4.45 | 4.45 | +0.16 (+3.73%) | 587,500 |
18 Sep 2020 | USD | 4.2 | 4.29 | 4.14 | 4.29 | 4.29 | +0.05 (+1.18%) | 218,200 |
17 Sep 2020 | USD | 4.03 | 4.25 | 4 | 4.24 | 4.24 | +0.1 (+2.42%) | 327,700 |
16 Sep 2020 | USD | 4.34 | 4.36 | 4.08 | 4.14 | 4.14 | -0.2 (-4.61%) | 362,100 |
15 Sep 2020 | USD | 4.43 | 4.48 | 4.27 | 4.34 | 4.34 | -0.08 (-1.81%) | 335,100 |
14 Sep 2020 | USD | 4.2 | 4.42 | 4.2 | 4.42 | 4.42 | +0.22 (+5.24%) | 316,900 |
11 Sep 2020 | USD | 4.23 | 4.28 | 3.971 | 4.2 | 4.2 | +0.04 (+0.96%) | 484,100 |
10 Sep 2020 | USD | 4.05 | 4.48 | 3.994 | 4.16 | 4.16 | +0.16 (+4%) | 907,900 |
9 Sep 2020 | USD | 3.97 | 4.05 | 3.85 | 4 | 4 | 0.0 (0.0%) | 341,300 |
8 Sep 2020 | USD | 3.9 | 4.1 | 3.77 | 4 | 4 | -0.1 (-2.44%) | 446,600 |
4 Sep 2020 | USD | 4 | 4.1 | 3.71 | 4.1 | 4.1 | +0.17 (+4.33%) | 618,200 |
3 Sep 2020 | USD | 4.04 | 4.23 | 3.879 | 3.93 | 3.93 | -0.1 (-2.48%) | 394,900 |
2 Sep 2020 | USD | 4.1 | 4.112 | 3.66 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,016,400 |
1 Sep 2020 | USD | 4.32 | 4.32 | 4.01 | 4.1 | 4.1 | -0.24 (-5.53%) | 922,600 |
31 Aug 2020 | USD | 4.48 | 4.5 | 4.24 | 4.34 | 4.34 | -0.13 (-2.91%) | 745,800 |