Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 5.83 | 5.92 | 5.78 | 5.86 | 58.6 | +0.06 (+1.03%) | 3,250,501 |
20 Oct 2020 | USD | 5.82 | 5.86 | 5.7599 | 5.8 | 58 | +0.07 (+1.22%) | 1,984,401 |
19 Oct 2020 | USD | 5.84 | 5.89 | 5.72 | 5.73 | 57.3 | -0.11 (-1.88%) | 2,131,035 |
16 Oct 2020 | USD | 5.84 | 5.87 | 5.795 | 5.84 | 58.4 | 0.0 (0.0%) | 2,847,483 |
15 Oct 2020 | USD | 5.78 | 5.86 | 5.74 | 5.84 | 58.4 | 0.0 (0.0%) | 2,918,093 |
14 Oct 2020 | USD | 5.89 | 5.925 | 5.81 | 5.84 | 58.4 | -0.045 (-0.76%) | 1,964,050 |
13 Oct 2020 | USD | 5.91 | 5.98 | 5.84 | 5.885 | 58.85 | -0.025 (-0.42%) | 2,931,014 |
12 Oct 2020 | USD | 5.87 | 5.95 | 5.85 | 5.91 | 59.1 | +0.07 (+1.20%) | 2,717,920 |
9 Oct 2020 | USD | 5.97 | 6.03 | 5.84 | 5.84 | 58.4 | -0.12 (-2.01%) | 2,108,819 |
8 Oct 2020 | USD | 5.91 | 5.98 | 5.76 | 5.96 | 59.6 | +0.145 (+2.49%) | 3,331,138 |
7 Oct 2020 | USD | 5.77 | 5.89 | 5.75 | 5.815 | 58.15 | +0.255 (+4.59%) | 3,256,027 |
6 Oct 2020 | USD | 5.6 | 5.67 | 5.53 | 5.56 | 55.6 | -0.05 (-0.89%) | 2,737,167 |
5 Oct 2020 | USD | 5.59 | 5.655 | 5.52 | 5.61 | 56.1 | +0.05 (+0.90%) | 2,190,143 |
2 Oct 2020 | USD | 5.52 | 5.66 | 5.5 | 5.56 | 55.6 | -0.09 (-1.59%) | 3,195,210 |
1 Oct 2020 | USD | 5.4 | 5.66 | 5.38 | 5.65 | 56.5 | +0.29 (+5.41%) | 4,327,180 |
30 Sep 2020 | USD | 5.28 | 5.44 | 5.27 | 5.36 | 53.6 | +0.11 (+2.10%) | 2,807,529 |
29 Sep 2020 | USD | 5.3 | 5.315 | 5.19 | 5.25 | 52.5 | -0.04 (-0.76%) | 1,784,543 |
28 Sep 2020 | USD | 5.2 | 5.32 | 5.2 | 5.29 | 52.9 | +0.17 (+3.32%) | 2,213,767 |
25 Sep 2020 | USD | 5.05 | 5.18 | 5.01 | 5.12 | 51.2 | +0.02 (+0.39%) | 2,504,852 |
24 Sep 2020 | USD | 4.97 | 5.125 | 4.95 | 5.1 | 51 | +0.08 (+1.59%) | 2,550,201 |
23 Sep 2020 | USD | 5.15 | 5.2 | 5.01 | 5.02 | 50.2 | -0.11 (-2.14%) | 2,420,597 |
22 Sep 2020 | USD | 5.13 | 5.2 | 5.04 | 5.13 | 51.3 | +0.02 (+0.39%) | 3,331,264 |
21 Sep 2020 | USD | 5.07 | 5.11 | 5 | 5.11 | 51.1 | -0.05 (-0.97%) | 3,016,076 |
18 Sep 2020 | USD | 5.3 | 5.32 | 5.13 | 5.16 | 51.6 | -0.15 (-2.82%) | 4,943,123 |
17 Sep 2020 | USD | 5.32 | 5.37 | 5.27 | 5.31 | 53.1 | -0.09 (-1.67%) | 3,432,380 |
16 Sep 2020 | USD | 5.418 | 5.51 | 5.37 | 5.4 | 54 | +0.04 (+0.75%) | 4,129,951 |
15 Sep 2020 | USD | 5.59 | 5.59 | 5.33 | 5.36 | 53.6 | -0.28 (-4.96%) | 4,683,435 |
14 Sep 2020 | USD | 5.51 | 5.67 | 5.51 | 5.64 | 56.4 | +0.16 (+2.92%) | 2,925,134 |
11 Sep 2020 | USD | 5.59 | 5.615 | 5.45 | 5.48 | 54.8 | -0.1 (-1.79%) | 2,611,289 |
10 Sep 2020 | USD | 5.69 | 5.77 | 5.53 | 5.58 | 55.8 | -0.13 (-2.28%) | 3,123,393 |