Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2020 | USD | 3.21 | 3.365 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 6,900 |
5 Oct 2020 | USD | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 7,500 |
2 Oct 2020 | USD | 3.18 | 3.34 | 3.18 | 3.25 | 3.25 | -0.04 (-1.22%) | 3,100 |
1 Oct 2020 | USD | 3.29 | 3.4 | 3.15 | 3.29 | 3.29 | +0.06 (+1.86%) | 34,100 |
30 Sep 2020 | USD | 3.46 | 3.46 | 3.23 | 3.23 | 3.23 | +0.07 (+2.22%) | 15,000 |
29 Sep 2020 | USD | 3.39 | 3.444 | 3.15 | 3.16 | 3.16 | -0.19 (-5.67%) | 3,000 |
28 Sep 2020 | USD | 3.32 | 3.53 | 3.27 | 3.35 | 3.35 | +0.1 (+3.08%) | 6,500 |
25 Sep 2020 | USD | 3.25 | 3.409 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 11,000 |
24 Sep 2020 | USD | 3.13 | 3.27 | 3.128 | 3.25 | 3.25 | -0.15 (-4.41%) | 4,600 |
23 Sep 2020 | USD | 3.435 | 3.58 | 3.32 | 3.4 | 3.4 | +0.195 (+6.08%) | 8,200 |
22 Sep 2020 | USD | 3.08 | 3.292 | 3.05 | 3.205 | 3.205 | +0.09 (+2.89%) | 11,500 |
21 Sep 2020 | USD | 3.33 | 3.33 | 3.11 | 3.115 | 3.115 | -0.215 (-6.46%) | 5,900 |
18 Sep 2020 | USD | 3.49 | 3.5 | 3.33 | 3.33 | 3.33 | -0.3 (-8.26%) | 18,000 |
17 Sep 2020 | USD | 3.7 | 3.7 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 4,000 |
16 Sep 2020 | USD | 3.72 | 3.75 | 3.63 | 3.63 | 3.63 | -0.025 (-0.68%) | 10,700 |
15 Sep 2020 | USD | 3.73 | 3.84 | 3.5 | 3.655 | 3.655 | -0.055 (-1.48%) | 14,600 |
14 Sep 2020 | USD | 3.58 | 3.84 | 3.5 | 3.71 | 3.71 | +0.09 (+2.49%) | 9,000 |
11 Sep 2020 | USD | 3.64 | 3.71 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 1,600 |
10 Sep 2020 | USD | 3.79 | 3.81 | 3.35 | 3.65 | 3.65 | -0.03 (-0.82%) | 14,200 |
9 Sep 2020 | USD | 3.75 | 3.8 | 3.516 | 3.68 | 3.68 | -0.035 (-0.94%) | 6,500 |
8 Sep 2020 | USD | 3.665 | 3.928 | 3.57 | 3.715 | 3.715 | +0.111 (+3.08%) | 8,200 |
4 Sep 2020 | USD | 3.63 | 3.8 | 3.52 | 3.604 | 3.604 | -0.11 (-2.96%) | 13,500 |
3 Sep 2020 | USD | 3.8 | 3.8 | 3.584 | 3.714 | 3.714 | -0.105 (-2.75%) | 21,400 |
2 Sep 2020 | USD | 3.55 | 3.85 | 3.315 | 3.819 | 3.819 | +0.233 (+6.50%) | 13,000 |
1 Sep 2020 | USD | 3.98 | 4.079 | 3.575 | 3.586 | 3.586 | -0.374 (-9.44%) | 28,100 |
31 Aug 2020 | USD | 4.19 | 4.19 | 3.96 | 3.96 | 3.96 | -0.23 (-5.49%) | 12,000 |
28 Aug 2020 | USD | 4.11 | 4.217 | 4.11 | 4.19 | 4.19 | +0.005 (+0.12%) | 12,100 |
27 Aug 2020 | USD | 4.23 | 4.23 | 3.68 | 4.185 | 4.185 | -0.03 (-0.71%) | 23,800 |
26 Aug 2020 | USD | 4.23 | 4.23 | 4.1 | 4.215 | 4.215 | +0.005 (+0.12%) | 10,200 |
25 Aug 2020 | USD | 4.21 | 4.26 | 4.15 | 4.21 | 4.21 | +0.028 (+0.67%) | 34,200 |