Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | USD | 4.59 | 4.6145 | 4.3292 | 4.6036 | 4.6036 | +0.04 (+0.88%) | 103,496 |
20 Nov 2020 | USD | 4.66 | 4.69 | 4.55 | 4.5636 | 4.5636 | -0.054 (-1.18%) | 25,930 |
19 Nov 2020 | USD | 4.6552 | 4.6552 | 4.51 | 4.6181 | 4.6181 | -0.124 (-2.62%) | 12,194 |
18 Nov 2020 | USD | 4.59 | 4.756 | 4.432 | 4.7423 | 4.7423 | +0.032 (+0.69%) | 43,567 |
17 Nov 2020 | USD | 4.93 | 4.9814 | 4.71 | 4.71 | 4.71 | -0.133 (-2.74%) | 4,366 |
16 Nov 2020 | USD | 4.933 | 4.95 | 4.786 | 4.8427 | 4.8427 | -0.091 (-1.85%) | 19,880 |
13 Nov 2020 | USD | 5.0749 | 5.14 | 4.88 | 4.9342 | 4.9342 | +0.064 (+1.32%) | 35,268 |
12 Nov 2020 | USD | 4.74 | 4.8704 | 4.74 | 4.87 | 4.87 | +0.07 (+1.46%) | 55,621 |
11 Nov 2020 | USD | 4.6044 | 4.8 | 4.5838 | 4.8 | 4.8 | +0.181 (+3.92%) | 148,551 |
10 Nov 2020 | USD | 4.956 | 4.956 | 4.6 | 4.6191 | 4.6191 | -0.384 (-7.67%) | 172,114 |
9 Nov 2020 | USD | 5.081 | 5.1346 | 4.92 | 5.0026 | 5.0026 | -0.532 (-9.61%) | 155,565 |
6 Nov 2020 | USD | 5.2151 | 5.5342 | 5.19 | 5.5342 | 5.5342 | +0.334 (+6.43%) | 81,265 |
5 Nov 2020 | USD | 4.8945 | 5.2696 | 4.8945 | 5.2 | 5.2 | +0.51 (+10.87%) | 169,229 |
4 Nov 2020 | USD | 4.636 | 4.69 | 4.58 | 4.69 | 4.69 | +0.069 (+1.49%) | 69,040 |
3 Nov 2020 | USD | 4.5218 | 4.8107 | 4.5218 | 4.621 | 4.621 | +0.144 (+3.22%) | 114,517 |
2 Nov 2020 | USD | 4.2159 | 4.4769 | 4.12 | 4.4769 | 4.4769 | +0.451 (+11.21%) | 111,149 |
30 Oct 2020 | USD | 3.9555 | 4.051 | 3.8 | 4.0255 | 4.0255 | +0.066 (+1.65%) | 126,583 |
29 Oct 2020 | USD | 3.74 | 3.9818 | 3.7001 | 3.96 | 3.96 | +0.197 (+5.24%) | 123,725 |
28 Oct 2020 | USD | 3.9 | 3.9 | 3.581 | 3.7627 | 3.7627 | -0.287 (-7.09%) | 268,559 |
27 Oct 2020 | USD | 4.028 | 4.1 | 3.8256 | 4.05 | 4.05 | -0.041 (-1.01%) | 35,578 |
26 Oct 2020 | USD | 4.0919 | 4.12 | 3.9802 | 4.0912 | 4.0912 | -0.041 (-1.00%) | 83,074 |
23 Oct 2020 | USD | 4.0542 | 4.1486 | 4.0542 | 4.1325 | 4.1325 | +0.083 (+2.04%) | 23,976 |
22 Oct 2020 | USD | 4.1815 | 4.19 | 4.0457 | 4.05 | 4.05 | -0.158 (-3.76%) | 37,589 |
21 Oct 2020 | USD | 4.2441 | 4.2584 | 4.17 | 4.2083 | 4.2083 | -0.032 (-0.75%) | 25,255 |
20 Oct 2020 | USD | 4.1476 | 4.27 | 4.14 | 4.24 | 4.24 | +0.129 (+3.14%) | 50,437 |
19 Oct 2020 | USD | 4.1634 | 4.3217 | 4.109 | 4.1108 | 4.1108 | -0.016 (-0.38%) | 64,777 |
16 Oct 2020 | USD | 4.28 | 4.28 | 4.1111 | 4.1266 | 4.1266 | -0.123 (-2.90%) | 26,099 |
15 Oct 2020 | USD | 4.2733 | 4.3401 | 4.1924 | 4.25 | 4.25 | -0.106 (-2.44%) | 66,209 |
14 Oct 2020 | USD | 4.3554 | 4.42 | 4.28 | 4.3562 | 4.3562 | +0.081 (+1.89%) | 74,060 |
13 Oct 2020 | USD | 4.5497 | 4.563 | 4.27 | 4.2753 | 4.2753 | -0.26 (-5.73%) | 55,744 |