Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 4.2 | 4.25 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 578,911 |
26 Oct 2020 | USD | 4.38 | 4.385 | 4.03 | 4.2 | 4.2 | -0.19 (-4.33%) | 1,471,472 |
23 Oct 2020 | USD | 4.4 | 4.44 | 4.25 | 4.39 | 4.39 | +0.03 (+0.69%) | 661,143 |
22 Oct 2020 | USD | 4.32 | 4.42 | 4.16 | 4.36 | 4.36 | +0.07 (+1.63%) | 956,641 |
21 Oct 2020 | USD | 4.47 | 4.5 | 4.16 | 4.29 | 4.29 | -0.18 (-4.03%) | 1,286,901 |
20 Oct 2020 | USD | 4.69 | 4.71 | 4.37 | 4.47 | 4.47 | -0.16 (-3.46%) | 1,327,451 |
19 Oct 2020 | USD | 4.96 | 5 | 4.57 | 4.63 | 4.63 | -0.24 (-4.93%) | 1,687,504 |
16 Oct 2020 | USD | 4.68 | 5.1 | 4.64 | 4.87 | 4.87 | +0.19 (+4.06%) | 3,876,765 |
15 Oct 2020 | USD | 4.52 | 4.75 | 4.47 | 4.68 | 4.68 | +0.06 (+1.30%) | 1,107,852 |
14 Oct 2020 | USD | 4.96 | 4.96 | 4.5 | 4.62 | 4.62 | -0.22 (-4.55%) | 2,127,795 |
13 Oct 2020 | USD | 4.8 | 5.08 | 4.71 | 4.84 | 4.84 | +0.1 (+2.11%) | 2,600,780 |
12 Oct 2020 | USD | 4.69 | 5.31 | 4.58 | 4.74 | 4.74 | +0.18 (+3.95%) | 9,615,802 |
9 Oct 2020 | USD | 4.5 | 4.6 | 4.43 | 4.56 | 4.56 | +0.14 (+3.17%) | 1,117,950 |
8 Oct 2020 | USD | 4.53 | 4.57 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 723,384 |
7 Oct 2020 | USD | 4.47 | 4.55 | 4.401 | 4.46 | 4.46 | +0.08 (+1.83%) | 806,841 |
6 Oct 2020 | USD | 4.54 | 4.83 | 4.35 | 4.38 | 4.38 | -0.14 (-3.10%) | 2,171,325 |
5 Oct 2020 | USD | 4.45 | 4.63 | 4.4 | 4.52 | 4.52 | +0.08 (+1.80%) | 778,069 |
2 Oct 2020 | USD | 4.32 | 4.61 | 4.26 | 4.44 | 4.44 | -0.22 (-4.72%) | 1,305,513 |
1 Oct 2020 | USD | 4.58 | 4.74 | 4.56 | 4.66 | 4.66 | +0.1 (+2.19%) | 1,006,977 |
30 Sep 2020 | USD | 4.45 | 4.6878 | 4.4 | 4.56 | 4.56 | +0.12 (+2.70%) | 2,088,204 |
29 Sep 2020 | USD | 4.259 | 4.53 | 4.21 | 4.44 | 4.44 | +0.23 (+5.46%) | 1,973,441 |
28 Sep 2020 | USD | 4.2 | 4.275 | 4.12 | 4.21 | 4.21 | +0.11 (+2.68%) | 901,918 |
25 Sep 2020 | USD | 3.85 | 4.2359 | 3.85 | 4.1 | 4.1 | +0.27 (+7.05%) | 1,683,483 |
24 Sep 2020 | USD | 3.89 | 4.04 | 3.81 | 3.83 | 3.83 | -0.2 (-4.96%) | 1,089,825 |
23 Sep 2020 | USD | 4.39 | 4.43 | 3.98 | 4.03 | 4.03 | -0.4 (-9.03%) | 2,239,757 |
22 Sep 2020 | USD | 4.51 | 4.54 | 4.22 | 4.43 | 4.43 | -0.01 (-0.23%) | 1,071,067 |
21 Sep 2020 | USD | 4.6 | 4.72 | 4.35 | 4.44 | 4.44 | -0.3 (-6.33%) | 1,427,814 |
18 Sep 2020 | USD | 4.704 | 4.75 | 4.4 | 4.74 | 4.74 | +0.12 (+2.60%) | 2,026,620 |
17 Sep 2020 | USD | 4.16 | 4.78 | 4.14 | 4.62 | 4.62 | +0.39 (+9.22%) | 3,811,888 |
16 Sep 2020 | USD | 4.242 | 4.54 | 4.11 | 4.23 | 4.23 | +0.04 (+0.95%) | 3,241,807 |