Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 5.47 | 5.57 | 5.4 | 5.52 | 5.52 | +0.05 (+0.91%) | 89,900 |
26 Oct 2020 | USD | 5.48 | 5.51 | 5.34 | 5.47 | 5.47 | -0.02 (-0.36%) | 125,800 |
23 Oct 2020 | USD | 5.55 | 5.55 | 5.43 | 5.49 | 5.49 | -0.05 (-0.90%) | 107,800 |
22 Oct 2020 | USD | 5.64 | 5.64 | 5.41 | 5.54 | 5.54 | -0.11 (-1.95%) | 140,500 |
21 Oct 2020 | USD | 5.6 | 5.73 | 5.58 | 5.65 | 5.65 | +0.11 (+1.99%) | 97,500 |
20 Oct 2020 | USD | 5.49 | 5.617 | 5.48 | 5.54 | 5.54 | +0.06 (+1.09%) | 68,400 |
19 Oct 2020 | USD | 5.58 | 5.68 | 5.46 | 5.48 | 5.48 | -0.01 (-0.18%) | 129,500 |
16 Oct 2020 | USD | 5.66 | 5.671 | 5.45 | 5.49 | 5.49 | -0.16 (-2.83%) | 134,400 |
15 Oct 2020 | USD | 5.72 | 5.72 | 5.6 | 5.65 | 5.65 | -0.11 (-1.91%) | 85,600 |
14 Oct 2020 | USD | 5.81 | 5.92 | 5.69 | 5.76 | 5.76 | +0.04 (+0.70%) | 110,600 |
13 Oct 2020 | USD | 5.96 | 5.96 | 5.62 | 5.72 | 5.72 | -0.27 (-4.51%) | 217,600 |
12 Oct 2020 | USD | 5.4 | 6 | 5.4 | 5.99 | 5.99 | +0.6 (+11.13%) | 369,000 |
9 Oct 2020 | USD | 5.24 | 5.455 | 5.24 | 5.39 | 5.39 | +0.25 (+4.86%) | 198,400 |
8 Oct 2020 | USD | 5.13 | 5.2 | 5.08 | 5.14 | 5.14 | +0.07 (+1.38%) | 62,600 |
7 Oct 2020 | USD | 5.01 | 5.1 | 4.97 | 5.07 | 5.07 | +0.1 (+2.01%) | 73,400 |
6 Oct 2020 | USD | 5.21 | 5.21 | 4.97 | 4.97 | 4.97 | -0.23 (-4.42%) | 159,800 |
5 Oct 2020 | USD | 5.31 | 5.39 | 5.178 | 5.2 | 5.2 | -0.07 (-1.33%) | 135,500 |
2 Oct 2020 | USD | 5.36 | 5.36 | 5.16 | 5.27 | 5.27 | -0.11 (-2.04%) | 164,300 |
1 Oct 2020 | USD | 5.2 | 5.405 | 5.18 | 5.38 | 5.38 | +0.24 (+4.67%) | 132,100 |
30 Sep 2020 | USD | 5.16 | 5.23 | 5.06 | 5.14 | 5.14 | -0.02 (-0.39%) | 160,000 |
29 Sep 2020 | USD | 5.15 | 5.22 | 5.12 | 5.16 | 5.16 | +0.03 (+0.58%) | 147,200 |
28 Sep 2020 | USD | 5.09 | 5.19 | 4.993 | 5.13 | 5.13 | +0.1 (+1.99%) | 153,000 |
25 Sep 2020 | USD | 5.1 | 5.1 | 4.96 | 5.03 | 5.03 | -0.08 (-1.57%) | 166,800 |
24 Sep 2020 | USD | 4.87 | 5.18 | 4.81 | 5.11 | 5.11 | +0.24 (+4.93%) | 348,100 |
23 Sep 2020 | USD | 5.18 | 5.18 | 4.8 | 4.87 | 4.87 | -0.22 (-4.32%) | 303,300 |
22 Sep 2020 | USD | 5.39 | 5.39 | 5.03 | 5.09 | 5.09 | -0.19 (-3.60%) | 361,600 |
21 Sep 2020 | USD | 5.51 | 5.58 | 5.2 | 5.28 | 5.28 | -0.27 (-4.86%) | 394,900 |
18 Sep 2020 | USD | 5.61 | 5.75 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 261,300 |
17 Sep 2020 | USD | 5.38 | 5.61 | 5.25 | 5.58 | 5.58 | +0.16 (+2.95%) | 304,500 |
16 Sep 2020 | USD | 5.46 | 5.46 | 5.32 | 5.42 | 5.42 | +0.05 (+0.93%) | 305,600 |