Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 3.45 | 3.58 | 3.445 | 3.48 | 3.48 | -0.01 (-0.29%) | 30,400 |
20 Oct 2020 | USD | 3.65 | 3.65 | 3.43 | 3.49 | 3.49 | -0.01 (-0.29%) | 11,800 |
19 Oct 2020 | USD | 3.497 | 3.52 | 3.425 | 3.5 | 3.5 | +0.01 (+0.29%) | 19,700 |
16 Oct 2020 | USD | 3.55 | 3.6 | 3.27 | 3.49 | 3.49 | 0.0 (0.0%) | 61,300 |
15 Oct 2020 | USD | 3.65 | 3.665 | 3.36 | 3.49 | 3.49 | -0.16 (-4.38%) | 19,000 |
14 Oct 2020 | USD | 3.63 | 3.771 | 3.612 | 3.65 | 3.65 | -0.05 (-1.35%) | 12,900 |
13 Oct 2020 | USD | 3.81 | 3.85 | 3.6 | 3.7 | 3.7 | -0.07 (-1.86%) | 20,100 |
12 Oct 2020 | USD | 3.891 | 3.897 | 3.77 | 3.77 | 3.77 | -0.08 (-2.08%) | 4,700 |
9 Oct 2020 | USD | 3.83 | 3.889 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 11,000 |
8 Oct 2020 | USD | 3.84 | 3.915 | 3.78 | 3.9 | 3.9 | +0.03 (+0.78%) | 21,000 |
7 Oct 2020 | USD | 3.79 | 3.9 | 3.779 | 3.87 | 3.87 | +0.01 (+0.26%) | 15,000 |
6 Oct 2020 | USD | 3.83 | 3.94 | 3.795 | 3.86 | 3.86 | -0.03 (-0.77%) | 38,100 |
5 Oct 2020 | USD | 3.85 | 3.9 | 3.75 | 3.89 | 3.89 | -0.02 (-0.51%) | 23,900 |
2 Oct 2020 | USD | 3.995 | 3.995 | 3.88 | 3.91 | 3.91 | -0.08 (-2.01%) | 15,600 |
1 Oct 2020 | USD | 3.98 | 4.09 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 6,200 |
30 Sep 2020 | USD | 3.87 | 4.065 | 3.87 | 4.03 | 4.03 | +0.01 (+0.25%) | 18,200 |
29 Sep 2020 | USD | 4.1 | 4.1 | 3.89 | 4.02 | 4.02 | +0.001 (+0.02%) | 51,800 |
28 Sep 2020 | USD | 3.875 | 4.08 | 3.87 | 4.019 | 4.019 | +0.119 (+3.05%) | 20,500 |
25 Sep 2020 | USD | 3.83 | 3.91 | 3.76 | 3.9 | 3.9 | +0.11 (+2.90%) | 12,200 |
24 Sep 2020 | USD | 3.93 | 3.99 | 3.75 | 3.79 | 3.79 | -0.13 (-3.32%) | 15,000 |
23 Sep 2020 | USD | 3.83 | 4.035 | 3.822 | 3.92 | 3.92 | +0.01 (+0.26%) | 53,200 |
22 Sep 2020 | USD | 3.95 | 3.98 | 3.71 | 3.91 | 3.91 | -0.03 (-0.76%) | 33,199 |
21 Sep 2020 | USD | 3.97 | 3.97 | 3.6701 | 3.94 | 3.94 | -0.08 (-1.99%) | 37,849 |
18 Sep 2020 | USD | 3.67 | 4.03 | 3.6 | 4.02 | 4.02 | +0.38 (+10.44%) | 92,200 |
17 Sep 2020 | USD | 3.675 | 3.75 | 3.51 | 3.64 | 3.64 | -0.09 (-2.41%) | 26,400 |
16 Sep 2020 | USD | 3.91 | 3.91 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 13,300 |
15 Sep 2020 | USD | 3.87 | 3.95 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 24,200 |
14 Sep 2020 | USD | 3.62 | 3.88 | 3.5 | 3.86 | 3.86 | +0.21 (+5.75%) | 57,200 |
11 Sep 2020 | USD | 3.69 | 3.721 | 3.5 | 3.65 | 3.65 | -0.078 (-2.09%) | 19,000 |
10 Sep 2020 | USD | 3.52 | 3.75 | 3.43 | 3.728 | 3.728 | +0.148 (+4.13%) | 24,100 |