Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 6.15 | 6.15 | 6 | 6 | 6 | -0.25 (-4%) | 1,900 |
22 Oct 2020 | USD | 5.78 | 6.25 | 5.78 | 6.25 | 6.25 | +0.28 (+4.69%) | 1,100 |
21 Oct 2020 | USD | 5.8 | 5.97 | 5.8 | 5.97 | 5.97 | +0.17 (+2.93%) | 3,900 |
20 Oct 2020 | USD | 5.49 | 6 | 5.43 | 5.8 | 5.8 | +0.26 (+4.69%) | 15,100 |
19 Oct 2020 | USD | 5.35 | 5.54 | 5.35 | 5.54 | 5.54 | +0.04 (+0.73%) | 5,500 |
16 Oct 2020 | USD | 5.29 | 5.5 | 5.2 | 5.5 | 5.5 | +0.26 (+4.96%) | 2,039 |
15 Oct 2020 | USD | 5.17 | 5.308 | 5.08 | 5.24 | 5.24 | -0.06 (-1.13%) | 5,800 |
14 Oct 2020 | USD | 5.22 | 5.305 | 5 | 5.3 | 5.3 | -0.064 (-1.19%) | 8,400 |
13 Oct 2020 | USD | 5.1 | 5.47 | 4.78 | 5.364 | 5.364 | +0.034 (+0.64%) | 3,900 |
12 Oct 2020 | USD | 5.19 | 5.392 | 5.183 | 5.33 | 5.33 | -0.12 (-2.20%) | 2,100 |
9 Oct 2020 | USD | 5.353 | 5.71 | 5.26 | 5.45 | 5.45 | +0.24 (+4.61%) | 3,400 |
8 Oct 2020 | USD | 5.57 | 5.57 | 5.2 | 5.21 | 5.21 | -0.08 (-1.51%) | 3,800 |
7 Oct 2020 | USD | 5.83 | 5.83 | 5.178 | 5.29 | 5.29 | +0.19 (+3.73%) | 1,600 |
6 Oct 2020 | USD | 5.45 | 5.45 | 5.1 | 5.1 | 5.1 | -0.43 (-7.78%) | 2,400 |
5 Oct 2020 | USD | 5.7 | 5.7 | 5.16 | 5.53 | 5.53 | +0.13 (+2.41%) | 700 |
2 Oct 2020 | USD | 5.35 | 5.605 | 5.35 | 5.4 | 5.4 | -0.09 (-1.64%) | 1,900 |
1 Oct 2020 | USD | 5.16 | 5.5 | 5.14 | 5.49 | 5.49 | +0.13 (+2.43%) | 4,300 |
30 Sep 2020 | USD | 5.49 | 5.65 | 5.22 | 5.36 | 5.36 | +0.08 (+1.52%) | 13,300 |
29 Sep 2020 | USD | 5.36 | 5.555 | 5.1 | 5.2797 | 5.2797 | -0.225 (-4.09%) | 4,983 |
28 Sep 2020 | USD | 5.2 | 5.59 | 5.2 | 5.505 | 5.505 | +0.415 (+8.15%) | 9,158 |
25 Sep 2020 | USD | 5.18 | 5.19 | 4.755 | 5.09 | 5.09 | +0.158 (+3.19%) | 3,000 |
24 Sep 2020 | USD | 5.0476 | 5.34 | 4.8 | 4.9325 | 4.9325 | -0.028 (-0.55%) | 14,975 |
23 Sep 2020 | USD | 5.4 | 5.45 | 4.6 | 4.96 | 4.96 | -0.75 (-13.13%) | 47,700 |
22 Sep 2020 | USD | 5.82 | 5.895 | 5.32 | 5.71 | 5.71 | -0.205 (-3.47%) | 6,300 |
21 Sep 2020 | USD | 5.85 | 5.99 | 5.3 | 5.915 | 5.915 | -0.135 (-2.23%) | 9,600 |
18 Sep 2020 | USD | 6.46 | 6.46 | 6.005 | 6.05 | 6.05 | -0.29 (-4.57%) | 5,700 |
17 Sep 2020 | USD | 5.975 | 6.61 | 5.975 | 6.34 | 6.34 | +0.34 (+5.67%) | 16,200 |
16 Sep 2020 | USD | 5.83 | 6 | 5.81 | 6 | 6 | +0.02 (+0.33%) | 4,300 |
15 Sep 2020 | USD | 5.795 | 6.2 | 5.693 | 5.98 | 5.98 | +0.05 (+0.84%) | 19,900 |
14 Sep 2020 | USD | 5.96 | 6.03 | 5.47 | 5.93 | 5.93 | -0.01 (-0.17%) | 10,200 |