Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | USD | 5.5 | 5.59 | 5.27 | 5.41 | 5.41 | +0.04 (+0.74%) | 48,200 |
4 Nov 2020 | USD | 5.27 | 5.59 | 5.27 | 5.37 | 5.37 | +0.16 (+3.07%) | 88,700 |
3 Nov 2020 | USD | 5.235 | 5.3 | 5.105 | 5.21 | 5.21 | +0.04 (+0.77%) | 32,600 |
2 Nov 2020 | USD | 5.08 | 5.51 | 4.99 | 5.17 | 5.17 | +0.09 (+1.77%) | 63,100 |
30 Oct 2020 | USD | 5.44 | 5.478 | 5.02 | 5.08 | 5.08 | -0.32 (-5.93%) | 30,500 |
29 Oct 2020 | USD | 5.17 | 5.4 | 5.11 | 5.4 | 5.4 | +0.18 (+3.45%) | 31,600 |
28 Oct 2020 | USD | 5.04 | 5.31 | 4.92 | 5.22 | 5.22 | +0.105 (+2.05%) | 40,100 |
27 Oct 2020 | USD | 5.1 | 5.13 | 4.95 | 5.115 | 5.115 | +0.025 (+0.49%) | 24,900 |
26 Oct 2020 | USD | 5.06 | 5.09 | 4.9 | 5.09 | 5.09 | +0.03 (+0.59%) | 90,600 |
23 Oct 2020 | USD | 5.03 | 5.24 | 4.83 | 5.06 | 5.06 | +0.03 (+0.60%) | 45,474 |
22 Oct 2020 | USD | 5.27 | 5.379 | 5.005 | 5.03 | 5.03 | -0.3 (-5.63%) | 44,700 |
21 Oct 2020 | USD | 5.708 | 5.71 | 5.19 | 5.33 | 5.33 | -0.3 (-5.33%) | 63,400 |
20 Oct 2020 | USD | 5.62 | 5.77 | 5.6 | 5.63 | 5.63 | +0.04 (+0.72%) | 13,400 |
19 Oct 2020 | USD | 5.68 | 5.92 | 5.58 | 5.59 | 5.59 | -0.09 (-1.58%) | 29,600 |
16 Oct 2020 | USD | 5.44 | 5.72 | 5.44 | 5.68 | 5.68 | +0.22 (+4.03%) | 48,700 |
15 Oct 2020 | USD | 5.49 | 5.556 | 5.44 | 5.46 | 5.46 | -0.09 (-1.62%) | 10,000 |
14 Oct 2020 | USD | 5.6 | 5.7 | 5.39 | 5.55 | 5.55 | -0.04 (-0.72%) | 67,400 |
13 Oct 2020 | USD | 5.7 | 5.75 | 5.49 | 5.59 | 5.59 | -0.13 (-2.27%) | 29,000 |
12 Oct 2020 | USD | 5.72 | 5.77 | 5.54 | 5.72 | 5.72 | +0.03 (+0.53%) | 55,000 |
9 Oct 2020 | USD | 5.67 | 5.78 | 5.56 | 5.69 | 5.69 | +0.01 (+0.18%) | 38,800 |
8 Oct 2020 | USD | 5.62 | 5.71 | 5.56 | 5.68 | 5.68 | +0.07 (+1.25%) | 27,000 |
7 Oct 2020 | USD | 5.64 | 5.75 | 5.54 | 5.61 | 5.61 | +0.03 (+0.54%) | 58,900 |
6 Oct 2020 | USD | 5.58 | 5.69 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 99,500 |
5 Oct 2020 | USD | 5.5 | 5.7 | 5.47 | 5.57 | 5.57 | +0.09 (+1.64%) | 236,200 |
2 Oct 2020 | USD | 5.3 | 5.57 | 5.3 | 5.48 | 5.48 | +0.02 (+0.37%) | 55,900 |
1 Oct 2020 | USD | 5.52 | 5.57 | 5.17 | 5.46 | 5.46 | +0.02 (+0.37%) | 81,500 |
30 Sep 2020 | USD | 5.1 | 5.5 | 5.01 | 5.44 | 5.44 | +0.33 (+6.46%) | 128,800 |
29 Sep 2020 | USD | 5.15 | 5.18 | 4.84 | 5.11 | 5.11 | -0.01 (-0.20%) | 95,700 |
28 Sep 2020 | USD | 4.76 | 5.17 | 4.64 | 5.12 | 5.12 | +0.4 (+8.47%) | 154,900 |
25 Sep 2020 | USD | 4.63 | 4.85 | 4.52 | 4.72 | 4.72 | +0.09 (+1.94%) | 85,800 |