Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 4.13 | 4.33 | 3.93 | 4.17 | 4.17 | 0.0 (0.0%) | 1,496,700 |
20 Oct 2020 | USD | 3.75 | 4.19 | 3.64 | 4.17 | 4.17 | +0.76 (+22.29%) | 4,824,100 |
19 Oct 2020 | USD | 2.95 | 3.86 | 2.95 | 3.41 | 3.41 | +0.55 (+19.23%) | 6,718,800 |
16 Oct 2020 | USD | 3.08 | 3.14 | 2.82 | 2.86 | 2.86 | -0.13 (-4.35%) | 1,206,600 |
15 Oct 2020 | USD | 3.36 | 3.36 | 2.83 | 2.99 | 2.99 | -0.35 (-10.48%) | 1,924,700 |
14 Oct 2020 | USD | 4.2 | 4.35 | 3.33 | 3.34 | 3.34 | -0.74 (-18.14%) | 2,067,800 |
13 Oct 2020 | USD | 5.7 | 5.89 | 4.02 | 4.08 | 4.08 | -1.71 (-29.53%) | 2,909,500 |
12 Oct 2020 | USD | 5.36 | 5.95 | 5.06 | 5.79 | 5.79 | +0.41 (+7.62%) | 516,100 |
9 Oct 2020 | USD | 5.39 | 5.44 | 5.24 | 5.38 | 5.38 | +0.1 (+1.89%) | 166,700 |
8 Oct 2020 | USD | 5.16 | 5.45 | 5.16 | 5.28 | 5.28 | +0.13 (+2.52%) | 213,200 |
7 Oct 2020 | USD | 5 | 5.34 | 4.96 | 5.15 | 5.15 | +0.19 (+3.83%) | 283,300 |
6 Oct 2020 | USD | 4.93 | 5.23 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 273,800 |
5 Oct 2020 | USD | 5.03 | 5.21 | 4.81 | 4.97 | 4.97 | +0.01 (+0.20%) | 253,200 |
2 Oct 2020 | USD | 5.25 | 5.37 | 4.87 | 4.96 | 4.96 | -0.36 (-6.77%) | 215,500 |
1 Oct 2020 | USD | 4.95 | 5.38 | 4.93 | 5.32 | 5.32 | +0.4 (+8.13%) | 286,000 |
30 Sep 2020 | USD | 4.89 | 5.11 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 250,900 |
29 Sep 2020 | USD | 4.77 | 5 | 4.55 | 4.9 | 4.9 | +0.15 (+3.16%) | 164,800 |
28 Sep 2020 | USD | 5.1 | 5.2 | 4.64 | 4.75 | 4.75 | -0.3 (-5.94%) | 231,500 |
25 Sep 2020 | USD | 4.83 | 5.12 | 4.76 | 5.05 | 5.05 | +0.21 (+4.34%) | 232,700 |
24 Sep 2020 | USD | 5.05 | 5.13 | 4.66 | 4.84 | 4.84 | -0.05 (-1.02%) | 148,400 |
23 Sep 2020 | USD | 5.41 | 5.41 | 4.86 | 4.89 | 4.89 | -0.33 (-6.32%) | 207,500 |
22 Sep 2020 | USD | 5.42 | 5.42 | 5.02 | 5.22 | 5.22 | -0.29 (-5.26%) | 431,100 |
21 Sep 2020 | USD | 5.82 | 5.82 | 5.34 | 5.51 | 5.51 | -0.3 (-5.16%) | 349,800 |
18 Sep 2020 | USD | 5.97 | 6.28 | 5.81 | 5.81 | 5.81 | -0.1 (-1.69%) | 1,252,089 |
17 Sep 2020 | USD | 6.15 | 6.345 | 5.56 | 5.91 | 5.91 | -0.03 (-0.51%) | 470,068 |
16 Sep 2020 | USD | 5.5 | 6.14 | 5.5 | 5.94 | 5.94 | +0.52 (+9.59%) | 500,200 |
15 Sep 2020 | USD | 5.3 | 5.52 | 5.18 | 5.42 | 5.42 | +0.2 (+3.83%) | 147,000 |
14 Sep 2020 | USD | 4.98 | 5.28 | 4.97 | 5.22 | 5.22 | +0.34 (+6.97%) | 244,200 |
11 Sep 2020 | USD | 5.04 | 5.17 | 4.73 | 4.88 | 4.88 | -0.16 (-3.17%) | 190,300 |
10 Sep 2020 | USD | 4.77 | 5.14 | 4.77 | 5.04 | 5.04 | +0.27 (+5.66%) | 258,900 |