Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 4.74 | 4.82 | 4.63 | 4.63 | 4.63 | -0.21 (-4.34%) | 11,700 |
19 Oct 2020 | USD | 4.73 | 4.88 | 4.14 | 4.84 | 4.84 | +0.11 (+2.33%) | 67,400 |
16 Oct 2020 | USD | 4.76 | 4.94 | 4.56 | 4.73 | 4.73 | -0.03 (-0.63%) | 50,000 |
15 Oct 2020 | USD | 4.95 | 4.967 | 4.61 | 4.76 | 4.76 | -0.29 (-5.74%) | 99,700 |
14 Oct 2020 | USD | 4.92 | 5.1 | 4.92 | 5.05 | 5.05 | +0.07 (+1.41%) | 23,800 |
13 Oct 2020 | USD | 5.18 | 5.18 | 4.98 | 4.98 | 4.98 | -0.06 (-1.19%) | 25,300 |
12 Oct 2020 | USD | 5.02 | 5.175 | 5.01 | 5.04 | 5.04 | +0.15 (+3.07%) | 28,300 |
9 Oct 2020 | USD | 4.91 | 5 | 4.88 | 4.89 | 4.89 | +0.05 (+1.03%) | 32,300 |
8 Oct 2020 | USD | 4.85 | 4.937 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 21,400 |
7 Oct 2020 | USD | 4.77 | 5.04 | 4.77 | 4.85 | 4.85 | +0.07 (+1.46%) | 15,900 |
6 Oct 2020 | USD | 4.9 | 5.07 | 4.75 | 4.78 | 4.78 | -0.16 (-3.24%) | 232,000 |
5 Oct 2020 | USD | 5.09 | 5.1 | 4.93 | 4.94 | 4.94 | -0.13 (-2.56%) | 12,000 |
2 Oct 2020 | USD | 4.91 | 5.26 | 4.77 | 5.07 | 5.07 | +0.15 (+3.05%) | 12,500 |
1 Oct 2020 | USD | 5.03 | 5.09 | 4.84 | 4.92 | 4.92 | -0.1 (-1.99%) | 12,200 |
30 Sep 2020 | USD | 4.93 | 5.08 | 4.83 | 5.02 | 5.02 | +0.08 (+1.62%) | 13,400 |
29 Sep 2020 | USD | 4.87 | 5.04 | 4.87 | 4.94 | 4.94 | +0.07 (+1.44%) | 10,800 |
28 Sep 2020 | USD | 4.85 | 5.07 | 4.73 | 4.87 | 4.87 | +0.08 (+1.67%) | 11,000 |
25 Sep 2020 | USD | 4.7 | 4.9 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 3,300 |
24 Sep 2020 | USD | 4.74 | 4.74 | 4.44 | 4.71 | 4.71 | -0.07 (-1.46%) | 42,200 |
23 Sep 2020 | USD | 4.97 | 5.108 | 4.72 | 4.78 | 4.78 | -0.11 (-2.25%) | 37,300 |
22 Sep 2020 | USD | 5.18 | 5.25 | 4.82 | 4.89 | 4.89 | -0.36 (-6.86%) | 53,100 |
21 Sep 2020 | USD | 5.28 | 5.3 | 5.1 | 5.25 | 5.25 | -0.12 (-2.23%) | 75,400 |
18 Sep 2020 | USD | 5.45 | 5.55 | 5.23 | 5.37 | 5.37 | -0.06 (-1.10%) | 26,300 |
17 Sep 2020 | USD | 5.15 | 5.45 | 5.03 | 5.43 | 5.43 | +0.18 (+3.43%) | 32,600 |
16 Sep 2020 | USD | 5.3 | 5.585 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 114,800 |
15 Sep 2020 | USD | 5.31 | 5.43 | 5.2 | 5.25 | 5.25 | -0.04 (-0.76%) | 17,500 |
14 Sep 2020 | USD | 5.31 | 5.39 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 21,800 |
11 Sep 2020 | USD | 5.32 | 5.32 | 5.03 | 5.25 | 5.25 | -0.05 (-0.94%) | 52,700 |
10 Sep 2020 | USD | 5.09 | 5.45 | 5.09 | 5.3 | 5.3 | +0.27 (+5.37%) | 118,400 |
9 Sep 2020 | USD | 4.89 | 5.09 | 4.83 | 5.03 | 5.03 | +0.17 (+3.50%) | 84,600 |