Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | USD | 2.3 | 2.33 | 2.2 | 2.2 | 2.2 | -0.12 (-5.17%) | 755,800 |
16 Oct 2020 | USD | 2.34 | 2.37 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 539,000 |
15 Oct 2020 | USD | 2.38 | 2.4 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 504,000 |
14 Oct 2020 | USD | 2.45 | 2.45 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 957,000 |
13 Oct 2020 | USD | 2.39 | 2.44 | 2.36 | 2.43 | 2.43 | +0.02 (+0.83%) | 744,900 |
12 Oct 2020 | USD | 2.4 | 2.46 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 570,100 |
9 Oct 2020 | USD | 2.41 | 2.51 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 944,000 |
8 Oct 2020 | USD | 2.34 | 2.44 | 2.32 | 2.41 | 2.41 | +0.07 (+2.99%) | 1,156,100 |
7 Oct 2020 | USD | 2.5 | 2.53 | 2.32 | 2.34 | 2.34 | -0.13 (-5.26%) | 1,686,600 |
6 Oct 2020 | USD | 2.53 | 2.63 | 2.47 | 2.47 | 2.47 | -0.08 (-3.14%) | 1,212,200 |
5 Oct 2020 | USD | 2.6 | 2.65 | 2.54 | 2.55 | 2.55 | -0.06 (-2.30%) | 826,400 |
2 Oct 2020 | USD | 2.93 | 2.98 | 2.59 | 2.61 | 2.61 | -0.61 (-18.94%) | 1,891,400 |
1 Oct 2020 | USD | 3.14 | 3.24 | 3.14 | 3.22 | 3.22 | +0.07 (+2.22%) | 869,400 |
30 Sep 2020 | USD | 3.34 | 3.36 | 3.14 | 3.15 | 3.15 | -0.18 (-5.41%) | 1,190,300 |
29 Sep 2020 | USD | 3.28 | 3.36 | 3.25 | 3.33 | 3.33 | +0.05 (+1.52%) | 577,400 |
28 Sep 2020 | USD | 3.28 | 3.28 | 3.18 | 3.28 | 3.28 | +0.01 (+0.31%) | 437,700 |
25 Sep 2020 | USD | 3.12 | 3.28 | 3.09 | 3.27 | 3.27 | +0.1 (+3.15%) | 734,000 |
24 Sep 2020 | USD | 3.03 | 3.2 | 2.98 | 3.17 | 3.17 | +0.15 (+4.97%) | 797,500 |
23 Sep 2020 | USD | 3.07 | 3.12 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 917,500 |
22 Sep 2020 | USD | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 591,100 |
21 Sep 2020 | USD | 3.32 | 3.32 | 3.11 | 3.15 | 3.15 | -0.19 (-5.69%) | 738,700 |
18 Sep 2020 | USD | 3.26 | 3.34 | 3.22 | 3.34 | 3.34 | +0.1 (+3.09%) | 2,464,200 |
17 Sep 2020 | USD | 3.24 | 3.31 | 3.21 | 3.24 | 3.24 | -0.05 (-1.52%) | 838,100 |
16 Sep 2020 | USD | 3.23 | 3.4 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 781,000 |
15 Sep 2020 | USD | 3.25 | 3.39 | 3.19 | 3.25 | 3.25 | -0.13 (-3.85%) | 998,400 |
14 Sep 2020 | USD | 3.3 | 3.4 | 3.28 | 3.38 | 3.38 | +0.12 (+3.68%) | 1,123,600 |
11 Sep 2020 | USD | 3.34 | 3.39 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 777,100 |
10 Sep 2020 | USD | 3.31 | 3.47 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,034,800 |
9 Sep 2020 | USD | 3.32 | 3.35 | 3.29 | 3.3 | 3.3 | +0.02 (+0.61%) | 838,100 |
8 Sep 2020 | USD | 3.34 | 3.35 | 3.27 | 3.28 | 3.28 | -0.08 (-2.38%) | 912,400 |