Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | USD | 4.52 | 4.7 | 4.425 | 4.6 | 4.6 | +0.08 (+1.77%) | 146,100 |
6 Oct 2020 | USD | 4.72 | 4.73 | 4.35 | 4.52 | 4.52 | -0.17 (-3.62%) | 324,500 |
5 Oct 2020 | USD | 4.44 | 4.75 | 4.44 | 4.69 | 4.69 | +0.25 (+5.63%) | 327,400 |
2 Oct 2020 | USD | 4.1 | 4.45 | 4.06 | 4.44 | 4.44 | +0.26 (+6.22%) | 340,000 |
1 Oct 2020 | USD | 4.03 | 4.35 | 3.985 | 4.18 | 4.18 | +0.13 (+3.21%) | 634,200 |
30 Sep 2020 | USD | 3.74 | 4.12 | 3.74 | 4.05 | 4.05 | +0.31 (+8.29%) | 637,900 |
29 Sep 2020 | USD | 3.68 | 3.79 | 3.59 | 3.74 | 3.74 | +0.08 (+2.19%) | 208,000 |
28 Sep 2020 | USD | 3.66 | 3.78 | 3.64 | 3.66 | 3.66 | +0.06 (+1.67%) | 254,000 |
25 Sep 2020 | USD | 3.51 | 3.72 | 3.51 | 3.6 | 3.6 | +0.07 (+1.98%) | 872,400 |
24 Sep 2020 | USD | 3.41 | 3.898 | 3.26 | 3.53 | 3.53 | +0.12 (+3.52%) | 1,529,900 |
23 Sep 2020 | USD | 3.56 | 3.63 | 3.41 | 3.41 | 3.41 | -0.14 (-3.94%) | 256,800 |
22 Sep 2020 | USD | 3.69 | 3.76 | 3.525 | 3.55 | 3.55 | -0.11 (-3.01%) | 146,300 |
21 Sep 2020 | USD | 3.84 | 3.84 | 3.61 | 3.66 | 3.66 | -0.29 (-7.34%) | 331,300 |
18 Sep 2020 | USD | 3.9 | 4.29 | 3.86 | 3.95 | 3.95 | +0.06 (+1.54%) | 1,240,800 |
17 Sep 2020 | USD | 3.75 | 4 | 3.75 | 3.89 | 3.89 | +0.1 (+2.64%) | 215,000 |
16 Sep 2020 | USD | 3.91 | 3.955 | 3.59 | 3.79 | 3.79 | -0.11 (-2.82%) | 406,300 |
15 Sep 2020 | USD | 3.93 | 4.03 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 119,900 |
14 Sep 2020 | USD | 3.85 | 4.03 | 3.85 | 3.93 | 3.93 | +0.16 (+4.24%) | 193,900 |
11 Sep 2020 | USD | 3.76 | 3.96 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 156,100 |
10 Sep 2020 | USD | 3.81 | 3.9 | 3.689 | 3.76 | 3.76 | -0.035 (-0.92%) | 243,100 |
9 Sep 2020 | USD | 3.73 | 4.08 | 3.73 | 3.795 | 3.795 | +0.085 (+2.29%) | 224,500 |
8 Sep 2020 | USD | 3.5 | 3.84 | 3.47 | 3.71 | 3.71 | +0.185 (+5.25%) | 211,100 |
4 Sep 2020 | USD | 3.52 | 3.59 | 3.32 | 3.525 | 3.525 | +0.005 (+0.14%) | 190,900 |
3 Sep 2020 | USD | 3.7 | 3.74 | 3.46 | 3.52 | 3.52 | -0.18 (-4.86%) | 202,300 |
2 Sep 2020 | USD | 3.68 | 3.75 | 3.61 | 3.7 | 3.7 | +0.03 (+0.82%) | 173,200 |
1 Sep 2020 | USD | 3.84 | 3.845 | 3.62 | 3.67 | 3.67 | -0.15 (-3.93%) | 233,300 |
31 Aug 2020 | USD | 3.79 | 3.867 | 3.58 | 3.82 | 3.82 | 0.0 (0.0%) | 306,300 |
28 Aug 2020 | USD | 3.87 | 3.87 | 3.75 | 3.82 | 3.82 | -0.05 (-1.29%) | 144,100 |
27 Aug 2020 | USD | 3.88 | 3.95 | 3.72 | 3.87 | 3.87 | -0.03 (-0.77%) | 212,300 |
26 Aug 2020 | USD | 3.92 | 3.96 | 3.75 | 3.9 | 3.9 | -0.01 (-0.26%) | 217,400 |