Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 3.27 | 3.64 | 3.18 | 3.55 | 3.55 | +0.44 (+14.15%) | 815,900 |
26 Oct 2020 | USD | 3.18 | 3.216 | 3.04 | 3.11 | 3.11 | -0.08 (-2.51%) | 219,600 |
23 Oct 2020 | USD | 3.2 | 3.215 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 189,300 |
22 Oct 2020 | USD | 3.23 | 3.235 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 82,200 |
21 Oct 2020 | USD | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 105,100 |
20 Oct 2020 | USD | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 56,900 |
19 Oct 2020 | USD | 3.23 | 3.28 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 84,900 |
16 Oct 2020 | USD | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 50,306 |
15 Oct 2020 | USD | 3.25 | 3.27 | 3.19 | 3.23 | 3.23 | -0.07 (-2.12%) | 121,000 |
14 Oct 2020 | USD | 3.3 | 3.345 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 230,700 |
13 Oct 2020 | USD | 3.29 | 3.32 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 96,900 |
12 Oct 2020 | USD | 3.35 | 3.4 | 3.26 | 3.3 | 3.3 | -0.05 (-1.49%) | 110,700 |
9 Oct 2020 | USD | 3.41 | 3.42 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 80,500 |
8 Oct 2020 | USD | 3.25 | 3.4 | 3.24 | 3.38 | 3.38 | +0.14 (+4.32%) | 179,000 |
7 Oct 2020 | USD | 3.2 | 3.26 | 3.19 | 3.24 | 3.24 | +0.06 (+1.89%) | 125,900 |
6 Oct 2020 | USD | 3.24 | 3.27 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 82,100 |
5 Oct 2020 | USD | 3.24 | 3.31 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 129,500 |
2 Oct 2020 | USD | 3.24 | 3.26 | 3.17 | 3.22 | 3.22 | 0.0 (0.0%) | 146,700 |
1 Oct 2020 | USD | 3.2 | 3.24 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 145,700 |
30 Sep 2020 | USD | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 101,200 |
29 Sep 2020 | USD | 3.29 | 3.29 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 62,400 |
28 Sep 2020 | USD | 3.35 | 3.35 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 149,100 |
25 Sep 2020 | USD | 3.28 | 3.31 | 3.22 | 3.29 | 3.29 | +0.02 (+0.61%) | 117,100 |
24 Sep 2020 | USD | 3.31 | 3.37 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 184,000 |
23 Sep 2020 | USD | 3.46 | 3.46 | 3.25 | 3.26 | 3.26 | -0.17 (-4.96%) | 249,200 |
22 Sep 2020 | USD | 3.31 | 3.45 | 3.25 | 3.43 | 3.43 | +0.12 (+3.63%) | 473,600 |
21 Sep 2020 | USD | 3.23 | 3.41 | 3.23 | 3.31 | 3.31 | +0.03 (+0.91%) | 163,300 |
18 Sep 2020 | USD | 3.59 | 3.59 | 3.27 | 3.28 | 3.28 | -0.26 (-7.34%) | 554,300 |
17 Sep 2020 | USD | 3.77 | 3.77 | 3.46 | 3.54 | 3.54 | -0.25 (-6.60%) | 334,600 |
16 Sep 2020 | USD | 4.07 | 4.08 | 3.78 | 3.79 | 3.79 | -0.34 (-8.23%) | 453,900 |