Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 1.8308 | 1.9473 | 1.7633 | 1.8842 | 1.8842 | +0.052 (+2.85%) | 477,659 |
7 Oct 2020 | USD | 1.747 | 2.0764 | 1.6372 | 1.8319 | 1.8319 | +0.126 (+7.35%) | 868,565 |
6 Oct 2020 | USD | 2.0904 | 2.0946 | 1.6636 | 1.7064 | 1.7064 | -0.381 (-18.24%) | 778,493 |
5 Oct 2020 | USD | 2.2303 | 2.2443 | 2.0841 | 2.0872 | 2.0872 | -0.145 (-6.50%) | 611,773 |
4 Oct 2020 | USD | 2.4255 | 2.4399 | 2.1075 | 2.2322 | 2.2322 | -0.185 (-7.66%) | 755,827 |
3 Oct 2020 | USD | 2.5419 | 2.6389 | 2.4028 | 2.4173 | 2.4173 | -0.123 (-4.86%) | 686,577 |
2 Oct 2020 | USD | 2.9317 | 2.9488 | 2.4907 | 2.5408 | 2.5408 | -0.415 (-14.04%) | 1,571,326 |
1 Oct 2020 | USD | 2.9318 | 3.1419 | 2.4812 | 2.9557 | 2.9557 | +0.014 (+0.49%) | 1,833,262 |
30 Sep 2020 | USD | 2.79 | 4.046 | 2.734 | 2.9413 | 2.9413 | +0.151 (+5.40%) | 5,227,057 |
29 Sep 2020 | USD | 2.5083 | 3.2051 | 2.5056 | 2.7907 | 2.7907 | +0.281 (+11.19%) | 2,034,234 |
28 Sep 2020 | USD | 2.3403 | 2.549 | 2.3363 | 2.5099 | 2.5099 | +0.177 (+7.57%) | 630,737 |
27 Sep 2020 | USD | 2.2894 | 2.4703 | 1.5536 | 2.3333 | 2.3333 | +0.378 (+19.34%) | 1,555,815 |
26 Sep 2020 | USD | 2.5782 | 2.6051 | 1.9551 | 1.9551 | 1.9551 | -0.628 (-24.33%) | 1,211,951 |
25 Sep 2020 | USD | 2.2907 | 2.7398 | 2.2903 | 2.5836 | 2.5836 | +0.29 (+12.62%) | 1,384,952 |
24 Sep 2020 | USD | 2.2259 | 2.2946 | 2.1637 | 2.294 | 2.294 | +0.067 (+3.02%) | 720,631 |
23 Sep 2020 | USD | 2.1285 | 2.3567 | 2.1232 | 2.2267 | 2.2267 | +0.094 (+4.41%) | 988,903 |
22 Sep 2020 | USD | 2.1975 | 2.2136 | 2.0332 | 2.1327 | 2.1327 | -0.064 (-2.90%) | 764,721 |
21 Sep 2020 | USD | 2.4726 | 2.5565 | 2.0225 | 2.1964 | 2.1964 | -0.274 (-11.09%) | 1,053,193 |
20 Sep 2020 | USD | 2.4027 | 2.5065 | 2.3559 | 2.4704 | 2.4704 | +0.07 (+2.90%) | 975,868 |
19 Sep 2020 | USD | 2.3051 | 2.5384 | 2.305 | 2.4007 | 2.4007 | +0.12 (+5.28%) | 828,182 |
18 Sep 2020 | USD | 2.3257 | 2.5023 | 2.2428 | 2.2803 | 2.2803 | -0.035 (-1.50%) | 977,743 |
17 Sep 2020 | USD | 2.1265 | 2.3424 | 2.0717 | 2.3151 | 2.3151 | +0.198 (+9.34%) | 950,226 |
16 Sep 2020 | USD | 2.1185 | 2.1751 | 2.0049 | 2.1173 | 2.1173 | -0.001 (-0.07%) | 944,470 |
15 Sep 2020 | USD | 2.2776 | 2.2783 | 2.1187 | 2.1187 | 2.1187 | -0.158 (-6.95%) | 802,627 |
14 Sep 2020 | USD | 2.0779 | 2.3099 | 2.0204 | 2.2769 | 2.2769 | +0.188 (+9.01%) | 901,196 |
13 Sep 2020 | USD | 2.1702 | 2.2613 | 2.0705 | 2.0888 | 2.0888 | -0.068 (-3.15%) | 882,149 |
12 Sep 2020 | USD | 2.2092 | 2.3336 | 2.1303 | 2.1567 | 2.1567 | -0.053 (-2.41%) | 988,631 |
11 Sep 2020 | USD | 2.3328 | 2.3422 | 2.1798 | 2.21 | 2.21 | -0.113 (-4.85%) | 912,631 |
10 Sep 2020 | USD | 2.3891 | 2.4998 | 2.2711 | 2.3226 | 2.3226 | -0.066 (-2.78%) | 924,756 |
9 Sep 2020 | USD | 2.2069 | 2.3994 | 2.1312 | 2.389 | 2.389 | +0.177 (+8.03%) | 891,183 |