Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | USD | 4.01 | 4.66 | 3.9 | 4.26 | 21.3 | +0.11 (+2.65%) | 258,400 |
8 Oct 2020 | USD | 3.91 | 4.2 | 3.81 | 4.15 | 20.75 | +0.27 (+6.96%) | 215,300 |
7 Oct 2020 | USD | 3.99 | 3.99 | 3.8 | 3.88 | 19.4 | -0.11 (-2.76%) | 37,300 |
6 Oct 2020 | USD | 3.98 | 4.17 | 3.93 | 3.99 | 19.95 | +0.01 (+0.25%) | 66,600 |
5 Oct 2020 | USD | 3.97 | 4.09 | 3.92 | 3.98 | 19.9 | +0.01 (+0.25%) | 21,000 |
2 Oct 2020 | USD | 3.85 | 4.03 | 3.85 | 3.97 | 19.85 | +0.07 (+1.79%) | 24,400 |
1 Oct 2020 | USD | 4.1 | 4.13 | 3.86 | 3.9 | 19.5 | -0.25 (-6.02%) | 20,100 |
30 Sep 2020 | USD | 4.17 | 4.3 | 4.12 | 4.15 | 20.75 | -0.07 (-1.66%) | 64,100 |
29 Sep 2020 | USD | 4.1 | 4.22 | 3.91 | 4.22 | 21.1 | +0.1 (+2.43%) | 36,200 |
28 Sep 2020 | USD | 3.82 | 4.14 | 3.8 | 4.12 | 20.6 | +0.3 (+7.85%) | 65,400 |
25 Sep 2020 | USD | 3.7 | 3.9 | 3.7 | 3.82 | 19.1 | +0.09 (+2.41%) | 30,800 |
24 Sep 2020 | USD | 3.8 | 3.8 | 3.55 | 3.73 | 18.65 | -0.12 (-3.12%) | 24,300 |
23 Sep 2020 | USD | 4.13 | 4.16 | 3.85 | 3.85 | 19.25 | -0.27 (-6.55%) | 80,600 |
22 Sep 2020 | USD | 4.03 | 4.18 | 3.96 | 4.12 | 20.6 | +0.15 (+3.78%) | 47,600 |
21 Sep 2020 | USD | 4.34 | 4.34 | 3.92 | 3.97 | 19.85 | -0.42 (-9.57%) | 80,500 |
18 Sep 2020 | USD | 4.6 | 4.69 | 4.39 | 4.39 | 21.95 | -0.22 (-4.77%) | 126,600 |
17 Sep 2020 | USD | 4.24 | 4.75 | 4.17 | 4.61 | 23.05 | +0.37 (+8.73%) | 593,300 |
16 Sep 2020 | USD | 4.23 | 4.6 | 4.04 | 4.24 | 21.2 | -0.07 (-1.62%) | 288,500 |
15 Sep 2020 | USD | 4.63 | 4.65 | 4.26 | 4.31 | 21.55 | -0.33 (-7.11%) | 162,500 |
14 Sep 2020 | USD | 4.5 | 5.05 | 4.5 | 4.64 | 23.2 | +0.09 (+1.98%) | 170,700 |
11 Sep 2020 | USD | 4.88 | 4.96 | 4.55 | 4.55 | 22.75 | -0.41 (-8.27%) | 88,100 |
10 Sep 2020 | USD | 4.92 | 5.04 | 4.85 | 4.96 | 24.8 | -0.04 (-0.80%) | 44,800 |
9 Sep 2020 | USD | 5.18 | 5.26 | 4.89 | 5 | 25 | -0.26 (-4.94%) | 73,200 |
8 Sep 2020 | USD | 4.4 | 5.26 | 4.25 | 5.26 | 26.3 | +0.93 (+21.48%) | 181,800 |
4 Sep 2020 | USD | 5.3 | 5.3 | 4.31 | 4.33 | 21.65 | -1.05 (-19.52%) | 230,100 |
3 Sep 2020 | USD | 6 | 6.13 | 5.12 | 5.38 | 26.9 | -0.37 (-6.43%) | 554,300 |
2 Sep 2020 | USD | 5.8 | 6.19 | 5.39 | 5.75 | 28.75 | 0.0 (0.0%) | 250,600 |
1 Sep 2020 | USD | 5.35 | 6.25 | 5.26 | 5.75 | 28.75 | +0.38 (+7.08%) | 310,600 |
31 Aug 2020 | USD | 6.16 | 6.16 | 5.29 | 5.37 | 26.85 | -0.68 (-11.24%) | 305,200 |
28 Aug 2020 | USD | 5.68 | 6.4 | 5.37 | 6.05 | 30.25 | +0.57 (+10.40%) | 563,200 |