Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | USD | 3.07 | 3.08 | 3.05 | 3.07 | 6.14 | +0.01 (+0.33%) | 96,500 |
2 Oct 2020 | USD | 2.98 | 3.1 | 2.98 | 3.06 | 6.12 | +0.02 (+0.66%) | 36,400 |
1 Oct 2020 | USD | 3.15 | 3.15 | 3.04 | 3.04 | 6.08 | -0.05 (-1.62%) | 149,300 |
30 Sep 2020 | USD | 3.25 | 3.25 | 3.06 | 3.09 | 6.18 | +0.01 (+0.32%) | 57,000 |
29 Sep 2020 | USD | 3.1 | 3.1 | 3.07 | 3.08 | 6.16 | 0.0 (0.0%) | 116,200 |
28 Sep 2020 | USD | 3.1 | 3.15 | 3.07 | 3.08 | 6.16 | -0.03 (-0.96%) | 92,900 |
25 Sep 2020 | USD | 3.18 | 3.2 | 3.08 | 3.11 | 6.22 | -0.1 (-3.12%) | 363,200 |
24 Sep 2020 | USD | 3.22 | 3.25 | 3.2 | 3.21 | 6.42 | -0.02 (-0.62%) | 47,700 |
23 Sep 2020 | USD | 3.23 | 3.24 | 3.22 | 3.23 | 6.46 | 0.0 (0.0%) | 89,600 |
22 Sep 2020 | USD | 3.3 | 3.3 | 3.22 | 3.23 | 6.46 | -0.04 (-1.22%) | 64,100 |
21 Sep 2020 | USD | 3.29 | 3.29 | 3.21 | 3.27 | 6.54 | -0.03 (-0.91%) | 65,500 |
18 Sep 2020 | USD | 3.32 | 3.32 | 3.28 | 3.3 | 6.6 | 0.0 (0.0%) | 44,700 |
17 Sep 2020 | USD | 3.29 | 3.33 | 3.28 | 3.3 | 6.6 | +0.02 (+0.61%) | 42,800 |
16 Sep 2020 | USD | 3.31 | 3.32 | 3.27 | 3.28 | 6.56 | -0.02 (-0.61%) | 145,200 |
15 Sep 2020 | USD | 3.33 | 3.33 | 3.29 | 3.3 | 6.6 | 0.0 (0.0%) | 20,500 |
14 Sep 2020 | USD | 3.25 | 3.32 | 3.25 | 3.3 | 6.6 | +0.02 (+0.61%) | 86,200 |
11 Sep 2020 | USD | 3.27 | 3.28 | 3.25 | 3.28 | 6.56 | +0.02 (+0.61%) | 19,600 |
10 Sep 2020 | USD | 3.33 | 3.33 | 3.26 | 3.26 | 6.52 | -0.06 (-1.81%) | 43,400 |
9 Sep 2020 | USD | 3.37 | 3.37 | 3.29 | 3.32 | 6.64 | +0.05 (+1.53%) | 19,300 |
8 Sep 2020 | USD | 3.11 | 3.44 | 3.11 | 3.27 | 6.54 | -0.05 (-1.51%) | 65,000 |
4 Sep 2020 | USD | 3.43 | 3.43 | 3.29 | 3.32 | 6.64 | -0.05 (-1.48%) | 66,600 |
3 Sep 2020 | USD | 3.49 | 3.49 | 3.37 | 3.37 | 6.74 | -0.12 (-3.44%) | 59,300 |
2 Sep 2020 | USD | 3.44 | 3.62 | 3.44 | 3.49 | 6.98 | -0.05 (-1.41%) | 28,100 |
1 Sep 2020 | USD | 3.55 | 3.56 | 3.53 | 3.54 | 7.08 | -0.05 (-1.39%) | 45,000 |
31 Aug 2020 | USD | 3.44 | 3.64 | 3.44 | 3.59 | 7.18 | -0.02 (-0.55%) | 28,800 |
28 Aug 2020 | USD | 3.56 | 3.61 | 3.55 | 3.61 | 7.22 | +0.08 (+2.27%) | 32,800 |
27 Aug 2020 | USD | 3.54 | 3.57 | 3.53 | 3.53 | 7.06 | +0.01 (+0.28%) | 13,800 |
26 Aug 2020 | USD | 3.58 | 3.58 | 3.52 | 3.52 | 7.04 | -0.05 (-1.40%) | 27,600 |
25 Aug 2020 | USD | 3.62 | 3.62 | 3.51 | 3.57 | 7.14 | +0.06 (+1.71%) | 65,600 |
24 Aug 2020 | USD | 3.62 | 3.62 | 3.37 | 3.51 | 7.02 | +0.02 (+0.57%) | 36,100 |