Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 3.81 | 4.25 | 3.75 | 3.78 | 3.78 | +0.15 (+4.13%) | 666,400 |
21 Oct 2020 | USD | 3.826 | 3.88 | 3.61 | 3.63 | 3.63 | -0.18 (-4.72%) | 255,100 |
20 Oct 2020 | USD | 3.95 | 3.95 | 3.79 | 3.81 | 3.81 | -0.13 (-3.30%) | 152,100 |
19 Oct 2020 | USD | 3.96 | 3.99 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 118,100 |
16 Oct 2020 | USD | 3.85 | 4 | 3.8 | 3.95 | 3.95 | +0.07 (+1.80%) | 109,900 |
15 Oct 2020 | USD | 3.77 | 3.91 | 3.7 | 3.88 | 3.88 | +0.04 (+1.04%) | 102,200 |
14 Oct 2020 | USD | 4.04 | 4.07 | 3.84 | 3.84 | 3.84 | -0.16 (-4%) | 123,500 |
13 Oct 2020 | USD | 3.94 | 4.05 | 3.88 | 4 | 4 | +0.02 (+0.50%) | 229,900 |
12 Oct 2020 | USD | 4.01 | 4.05 | 3.84 | 3.98 | 3.98 | -0.02 (-0.50%) | 200,100 |
9 Oct 2020 | USD | 4.09 | 4.11 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 247,800 |
8 Oct 2020 | USD | 4.08 | 4.2 | 4 | 4.02 | 4.02 | +0.025 (+0.63%) | 257,000 |
7 Oct 2020 | USD | 4 | 4.09 | 3.96 | 3.995 | 3.995 | +0.035 (+0.88%) | 255,400 |
6 Oct 2020 | USD | 4.06 | 4.13 | 3.938 | 3.96 | 3.96 | -0.04 (-1%) | 231,500 |
5 Oct 2020 | USD | 3.99 | 4.03 | 3.86 | 4 | 4 | +0.03 (+0.76%) | 141,100 |
2 Oct 2020 | USD | 3.71 | 4 | 3.66 | 3.97 | 3.97 | +0.18 (+4.75%) | 242,400 |
1 Oct 2020 | USD | 3.89 | 4 | 3.73 | 3.79 | 3.79 | -0.11 (-2.82%) | 235,100 |
30 Sep 2020 | USD | 3.84 | 4.09 | 3.84 | 3.9 | 3.9 | +0.07 (+1.83%) | 219,200 |
29 Sep 2020 | USD | 3.67 | 3.86 | 3.53 | 3.83 | 3.83 | +0.14 (+3.79%) | 487,100 |
28 Sep 2020 | USD | 3.8 | 3.87 | 3.645 | 3.69 | 3.69 | -0.06 (-1.60%) | 453,700 |
25 Sep 2020 | USD | 3.78 | 3.855 | 3.63 | 3.75 | 3.75 | -0.03 (-0.79%) | 569,300 |
24 Sep 2020 | USD | 3.91 | 3.945 | 3.75 | 3.78 | 3.78 | -0.1 (-2.58%) | 450,400 |
23 Sep 2020 | USD | 4.07 | 4.09 | 3.84 | 3.88 | 3.88 | -0.21 (-5.13%) | 872,300 |
22 Sep 2020 | USD | 4.09 | 4.14 | 3.95 | 4.09 | 4.09 | -0.01 (-0.24%) | 280,600 |
21 Sep 2020 | USD | 4.25 | 4.355 | 4.04 | 4.1 | 4.1 | -0.22 (-5.09%) | 355,500 |
18 Sep 2020 | USD | 4.44 | 4.56 | 4.25 | 4.32 | 4.32 | -0.04 (-0.92%) | 822,400 |
17 Sep 2020 | USD | 4.4 | 4.47 | 4.23 | 4.36 | 4.36 | -0.08 (-1.80%) | 360,500 |
16 Sep 2020 | USD | 4.56 | 4.565 | 4.41 | 4.44 | 4.44 | -0.09 (-1.99%) | 258,800 |
15 Sep 2020 | USD | 4.57 | 4.576 | 4.43 | 4.53 | 4.53 | +0.035 (+0.78%) | 168,300 |
14 Sep 2020 | USD | 4.41 | 4.55 | 4.37 | 4.495 | 4.495 | +0.135 (+3.10%) | 302,400 |
11 Sep 2020 | USD | 4.51 | 4.57 | 4.32 | 4.36 | 4.36 | -0.17 (-3.75%) | 168,200 |