Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | USD | 5.8 | 5.97 | 5.72 | 5.91 | 5.91 | +0.08 (+1.37%) | 238,700 |
14 Oct 2020 | USD | 6.09 | 6.16 | 5.77 | 5.83 | 5.83 | -0.25 (-4.11%) | 178,500 |
13 Oct 2020 | USD | 6.23 | 6.23 | 6.06 | 6.08 | 6.08 | -0.17 (-2.72%) | 212,800 |
12 Oct 2020 | USD | 6.24 | 6.31 | 5.91 | 6.25 | 6.25 | -0.01 (-0.16%) | 295,200 |
9 Oct 2020 | USD | 6.29 | 6.49 | 6.15 | 6.26 | 6.26 | -0.03 (-0.48%) | 385,300 |
8 Oct 2020 | USD | 5.97 | 6.33 | 5.84 | 6.29 | 6.29 | +0.31 (+5.18%) | 545,700 |
7 Oct 2020 | USD | 5.88 | 6.05 | 5.8 | 5.98 | 5.98 | +0.18 (+3.10%) | 436,000 |
6 Oct 2020 | USD | 5.96 | 6.11 | 5.8 | 5.8 | 5.8 | -0.15 (-2.52%) | 447,700 |
5 Oct 2020 | USD | 5.79 | 5.99 | 5.6 | 5.95 | 5.95 | +0.35 (+6.25%) | 301,100 |
2 Oct 2020 | USD | 5.45 | 5.65 | 5.3 | 5.6 | 5.6 | +0.14 (+2.56%) | 280,600 |
1 Oct 2020 | USD | 5.47 | 5.62 | 5.37 | 5.46 | 5.46 | +0.05 (+0.92%) | 398,900 |
30 Sep 2020 | USD | 5.43 | 5.48 | 5.32 | 5.41 | 5.41 | +0.01 (+0.19%) | 252,600 |
29 Sep 2020 | USD | 5.25 | 5.47 | 5.18 | 5.4 | 5.4 | +0.13 (+2.47%) | 263,900 |
28 Sep 2020 | USD | 5.33 | 5.4 | 5.14 | 5.27 | 5.27 | +0.02 (+0.38%) | 334,600 |
25 Sep 2020 | USD | 4.97 | 5.31 | 4.93 | 5.25 | 5.25 | +0.3 (+6.06%) | 304,500 |
24 Sep 2020 | USD | 4.87 | 5.07 | 4.71 | 4.95 | 4.95 | +0.09 (+1.85%) | 322,800 |
23 Sep 2020 | USD | 5.35 | 5.38 | 4.85 | 4.86 | 4.86 | -0.47 (-8.82%) | 363,900 |
22 Sep 2020 | USD | 5.45 | 5.45 | 5.25 | 5.33 | 5.33 | -0.09 (-1.66%) | 242,600 |
21 Sep 2020 | USD | 5.33 | 5.42 | 5.06 | 5.42 | 5.42 | -0.03 (-0.55%) | 350,800 |
18 Sep 2020 | USD | 5.19 | 5.5 | 5.16 | 5.45 | 5.45 | +0.3 (+5.83%) | 451,500 |
17 Sep 2020 | USD | 5 | 5.19 | 4.87 | 5.15 | 5.15 | +0.14 (+2.79%) | 252,800 |
16 Sep 2020 | USD | 4.83 | 5.14 | 4.82 | 5.01 | 5.01 | +0.18 (+3.73%) | 345,200 |
15 Sep 2020 | USD | 4.91 | 4.96 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 274,500 |
14 Sep 2020 | USD | 5.07 | 5.07 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 483,500 |
11 Sep 2020 | USD | 5.24 | 5.3 | 4.86 | 4.96 | 4.96 | -0.25 (-4.80%) | 446,900 |
10 Sep 2020 | USD | 5.12 | 5.41 | 5.12 | 5.21 | 5.21 | +0.09 (+1.76%) | 623,800 |
9 Sep 2020 | USD | 5.04 | 5.33 | 5.04 | 5.12 | 5.12 | +0.12 (+2.40%) | 308,500 |
8 Sep 2020 | USD | 5.21 | 5.21 | 4.91 | 5 | 5 | -0.2 (-3.85%) | 525,100 |
4 Sep 2020 | USD | 5.66 | 5.66 | 5.05 | 5.2 | 5.2 | -0.41 (-7.31%) | 554,300 |
3 Sep 2020 | USD | 5.78 | 5.83 | 5.56 | 5.61 | 5.61 | -0.16 (-2.77%) | 272,700 |