Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | USD | 6.59 | 7.49 | 6.25 | 6.76 | 6.76 | -0.11 (-1.60%) | 370,000 |
23 Oct 2020 | USD | 6.05 | 7.87 | 5.94 | 6.87 | 6.87 | +0.8 (+13.18%) | 620,000 |
22 Oct 2020 | USD | 5.91 | 6.6 | 5.7 | 6.07 | 6.07 | +0.04 (+0.66%) | 300,900 |
21 Oct 2020 | USD | 6.84 | 7.37 | 5.74 | 6.03 | 6.03 | -1.37 (-18.51%) | 705,400 |
20 Oct 2020 | USD | 5.9 | 7.48 | 5.7 | 7.4 | 7.4 | +1.74 (+30.74%) | 1,939,500 |
19 Oct 2020 | USD | 4.3 | 5.8 | 4.3 | 5.66 | 5.66 | +1.45 (+34.44%) | 997,800 |
16 Oct 2020 | USD | 3.81 | 4.43 | 3.7102 | 4.21 | 4.21 | +0.64 (+17.93%) | 299,519 |
15 Oct 2020 | USD | 3.35 | 3.67 | 3.08 | 3.57 | 3.57 | +0.27 (+8.18%) | 98,400 |
14 Oct 2020 | USD | 3.3 | 3.32 | 3.16 | 3.3 | 3.3 | 0.0 (0.0%) | 75,900 |
13 Oct 2020 | USD | 3.15 | 3.3 | 2.96 | 3.3 | 3.3 | +0.1 (+3.13%) | 164,000 |
12 Oct 2020 | USD | 3.1 | 3.39 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 135,500 |
9 Oct 2020 | USD | 2.79 | 3.19 | 2.49 | 3.1 | 3.1 | +0.33 (+11.91%) | 285,800 |
8 Oct 2020 | USD | 2.75 | 3.07 | 2.6 | 2.77 | 2.77 | -0.02 (-0.72%) | 236,600 |
7 Oct 2020 | USD | 2.15 | 2.8 | 2.15 | 2.79 | 2.79 | +0.54 (+24%) | 443,900 |
6 Oct 2020 | USD | 2.26 | 2.29 | 2.08 | 2.25 | 2.25 | -0.01 (-0.44%) | 201,600 |
5 Oct 2020 | USD | 1.96 | 2.29 | 1.94 | 2.26 | 2.26 | +0.36 (+18.95%) | 340,900 |
2 Oct 2020 | USD | 1.81 | 1.94 | 1.81 | 1.9 | 1.9 | +0.05 (+2.70%) | 87,700 |
1 Oct 2020 | USD | 1.7105 | 1.8896 | 1.7105 | 1.8501 | 1.8501 | +0.15 (+8.83%) | 39,918 |
30 Sep 2020 | USD | 1.7 | 1.74 | 1.63 | 1.7 | 1.7 | +0.03 (+1.80%) | 289,500 |
29 Sep 2020 | USD | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 79,500 |
28 Sep 2020 | USD | 1.48 | 1.72 | 1.48 | 1.65 | 1.65 | +0.14 (+9.27%) | 112,200 |
25 Sep 2020 | USD | 1.47 | 1.57 | 1.47 | 1.51 | 1.51 | +0.05 (+3.42%) | 173,000 |
24 Sep 2020 | USD | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 17,600 |
23 Sep 2020 | USD | 1.585 | 1.5878 | 1.35 | 1.47 | 1.47 | -0.11 (-6.96%) | 81,566 |
22 Sep 2020 | USD | 1.68 | 1.68 | 1.51 | 1.58 | 1.58 | -0.02 (-1.25%) | 88,700 |
21 Sep 2020 | USD | 1.53 | 1.6 | 1.52 | 1.6 | 1.6 | +0.09 (+5.96%) | 69,800 |
18 Sep 2020 | USD | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 18,300 |
17 Sep 2020 | USD | 1.35 | 1.56 | 1.33 | 1.53 | 1.53 | +0.18 (+13.33%) | 73,700 |
16 Sep 2020 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 3,700 |
15 Sep 2020 | USD | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | +0.01 (+0.75%) | 16,000 |