Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 4.27 | 4.27 | 4.045 | 4.21 | 4.21 | -0.12 (-2.77%) | 1,222,700 |
26 Oct 2020 | USD | 4.26 | 4.35 | 4.21 | 4.33 | 4.33 | -0.07 (-1.59%) | 1,058,600 |
23 Oct 2020 | USD | 4.35 | 4.48 | 4.305 | 4.4 | 4.4 | +0.1 (+2.33%) | 862,800 |
22 Oct 2020 | USD | 4.18 | 4.35 | 3.94 | 4.3 | 4.3 | +0.15 (+3.61%) | 1,015,500 |
21 Oct 2020 | USD | 4.32 | 4.36 | 4.15 | 4.15 | 4.15 | -0.19 (-4.38%) | 1,121,672 |
20 Oct 2020 | USD | 4.27 | 4.37 | 4.18 | 4.34 | 4.34 | +0.14 (+3.33%) | 626,900 |
19 Oct 2020 | USD | 4.25 | 4.41 | 4.13 | 4.2 | 4.2 | -0.07 (-1.64%) | 768,500 |
16 Oct 2020 | USD | 4.42 | 4.48 | 4.22 | 4.27 | 4.27 | -0.24 (-5.32%) | 702,800 |
15 Oct 2020 | USD | 4.29 | 4.51 | 4.235 | 4.51 | 4.51 | +0.09 (+2.04%) | 838,300 |
14 Oct 2020 | USD | 4.44 | 4.69 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 678,100 |
13 Oct 2020 | USD | 4.53 | 4.6 | 4.38 | 4.41 | 4.41 | -0.12 (-2.65%) | 661,500 |
12 Oct 2020 | USD | 4.5 | 4.59 | 4.36 | 4.53 | 4.53 | +0.03 (+0.67%) | 849,400 |
9 Oct 2020 | USD | 4.53 | 4.54 | 4.365 | 4.5 | 4.5 | +0.03 (+0.67%) | 956,700 |
8 Oct 2020 | USD | 4.37 | 4.48 | 4.185 | 4.47 | 4.47 | +0.21 (+4.93%) | 1,304,000 |
7 Oct 2020 | USD | 4.27 | 4.35 | 4.11 | 4.26 | 4.26 | +0.1 (+2.40%) | 2,006,400 |
6 Oct 2020 | USD | 4.2 | 4.33 | 4.115 | 4.16 | 4.16 | -0.01 (-0.24%) | 1,917,500 |
5 Oct 2020 | USD | 4.11 | 4.255 | 4.083 | 4.17 | 4.17 | +0.12 (+2.96%) | 938,500 |
2 Oct 2020 | USD | 4.02 | 4.15 | 3.77 | 4.05 | 4.05 | -0.16 (-3.80%) | 1,443,600 |
1 Oct 2020 | USD | 3.95 | 4.39 | 3.92 | 4.21 | 4.21 | +0.15 (+3.69%) | 3,090,900 |
30 Sep 2020 | USD | 4.31 | 4.41 | 4.01 | 4.06 | 4.06 | -0.25 (-5.80%) | 1,470,500 |
29 Sep 2020 | USD | 4.01 | 4.5 | 3.835 | 4.31 | 4.31 | +0.23 (+5.64%) | 3,929,100 |
28 Sep 2020 | USD | 4.06 | 4.245 | 3.99 | 4.08 | 4.08 | +0.22 (+5.70%) | 1,232,200 |
25 Sep 2020 | USD | 3.77 | 3.93 | 3.73 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,348,900 |
24 Sep 2020 | USD | 3.94 | 3.99 | 3.77 | 3.85 | 3.85 | -0.1 (-2.53%) | 1,441,400 |
23 Sep 2020 | USD | 4.24 | 4.3 | 3.94 | 3.95 | 3.95 | -0.31 (-7.28%) | 1,899,200 |
22 Sep 2020 | USD | 4.45 | 4.535 | 4.215 | 4.26 | 4.26 | -0.1 (-2.29%) | 1,572,600 |
21 Sep 2020 | USD | 4.67 | 4.75 | 4.29 | 4.36 | 4.36 | -0.53 (-10.84%) | 1,716,400 |
18 Sep 2020 | USD | 5.11 | 5.2 | 4.745 | 4.89 | 4.89 | -0.14 (-2.78%) | 5,694,400 |
17 Sep 2020 | USD | 4.95 | 5.09 | 4.77 | 5.03 | 5.03 | -0.1 (-1.95%) | 1,401,600 |
16 Sep 2020 | USD | 4.99 | 5.3 | 4.81 | 5.13 | 5.13 | +0.23 (+4.69%) | 2,071,800 |