Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 5.27 | 5.42 | 5.23 | 5.37 | 5.37 | +0.14 (+2.68%) | 336,500 |
21 Oct 2020 | USD | 5.34 | 5.39 | 5.19 | 5.23 | 5.23 | -0.13 (-2.43%) | 338,100 |
20 Oct 2020 | USD | 5.53 | 5.64 | 5.3 | 5.36 | 5.36 | -0.14 (-2.55%) | 354,400 |
19 Oct 2020 | USD | 5.55 | 5.679 | 5.46 | 5.5 | 5.5 | -0.02 (-0.36%) | 324,900 |
16 Oct 2020 | USD | 5.66 | 5.7 | 5.42 | 5.52 | 5.52 | -0.17 (-2.99%) | 714,300 |
15 Oct 2020 | USD | 5.6 | 5.75 | 5.46 | 5.69 | 5.69 | 0.0 (0.0%) | 301,600 |
14 Oct 2020 | USD | 5.82 | 5.861 | 5.58 | 5.69 | 5.69 | -0.06 (-1.04%) | 467,500 |
13 Oct 2020 | USD | 5.51 | 5.82 | 5.51 | 5.75 | 5.75 | +0.21 (+3.79%) | 568,200 |
12 Oct 2020 | USD | 5.74 | 5.78 | 5.46 | 5.54 | 5.54 | -0.11 (-1.95%) | 785,800 |
9 Oct 2020 | USD | 5.83 | 5.89 | 5.6 | 5.65 | 5.65 | -0.18 (-3.09%) | 576,200 |
8 Oct 2020 | USD | 6.15 | 6.26 | 5.81 | 5.83 | 5.83 | -0.34 (-5.51%) | 583,800 |
7 Oct 2020 | USD | 6.02 | 6.22 | 6.02 | 6.17 | 6.17 | +0.18 (+3.01%) | 663,400 |
6 Oct 2020 | USD | 6.1 | 6.24 | 5.98 | 5.99 | 5.99 | -0.08 (-1.32%) | 341,000 |
5 Oct 2020 | USD | 5.89 | 6.106 | 5.78 | 6.07 | 6.07 | +0.31 (+5.38%) | 561,700 |
2 Oct 2020 | USD | 5.85 | 5.99 | 5.76 | 5.76 | 5.76 | -0.29 (-4.79%) | 595,300 |
1 Oct 2020 | USD | 5.84 | 6.275 | 5.75 | 6.05 | 6.05 | +0.31 (+5.40%) | 1,060,000 |
30 Sep 2020 | USD | 6.05 | 6.05 | 5.61 | 5.74 | 5.74 | -0.24 (-4.01%) | 1,623,600 |
29 Sep 2020 | USD | 5.81 | 6.04 | 5.73 | 5.98 | 5.98 | +0.09 (+1.53%) | 324,700 |
28 Sep 2020 | USD | 5.9 | 5.925 | 5.63 | 5.89 | 5.89 | +0.065 (+1.12%) | 423,800 |
25 Sep 2020 | USD | 5.6 | 5.88 | 5.56 | 5.825 | 5.825 | +0.225 (+4.02%) | 426,800 |
24 Sep 2020 | USD | 5.7 | 5.79 | 5.42 | 5.6 | 5.6 | -0.2 (-3.45%) | 672,361 |
23 Sep 2020 | USD | 6.23 | 6.25 | 5.79 | 5.8 | 5.8 | -0.35 (-5.69%) | 583,800 |
22 Sep 2020 | USD | 6.21 | 6.262 | 5.86 | 6.15 | 6.15 | -0.01 (-0.16%) | 465,100 |
21 Sep 2020 | USD | 6.55 | 6.58 | 6.11 | 6.16 | 6.16 | -0.53 (-7.92%) | 615,200 |
18 Sep 2020 | USD | 6.74 | 6.9 | 6.55 | 6.69 | 6.69 | 0.0 (0.0%) | 700,400 |
17 Sep 2020 | USD | 6.51 | 6.72 | 6.41 | 6.69 | 6.69 | +0.07 (+1.06%) | 440,200 |
16 Sep 2020 | USD | 6.45 | 6.8 | 6.33 | 6.62 | 6.62 | +0.21 (+3.28%) | 583,400 |
15 Sep 2020 | USD | 6.36 | 6.639 | 6.21 | 6.41 | 6.41 | +0.175 (+2.81%) | 885,700 |
14 Sep 2020 | USD | 5.8 | 6.28 | 5.8 | 6.235 | 6.235 | +0.525 (+9.19%) | 895,400 |
11 Sep 2020 | USD | 5.76 | 5.93 | 5.63 | 5.71 | 5.71 | +0.04 (+0.71%) | 564,400 |