Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | USD | 6.09 | 6.09 | 5.97 | 6 | 6 | -0.14 (-2.28%) | 625,656 |
23 Oct 2020 | USD | 6.09 | 6.14 | 6.07 | 6.14 | 6.14 | +0.11 (+1.82%) | 286,000 |
22 Oct 2020 | USD | 6.07 | 6.11 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 494,100 |
21 Oct 2020 | USD | 6.13 | 6.16 | 6.1 | 6.12 | 6.12 | 0.0 (0.0%) | 1,108,200 |
20 Oct 2020 | USD | 6.08 | 6.125 | 6.05 | 6.12 | 6.12 | +0.09 (+1.49%) | 1,519,415 |
19 Oct 2020 | USD | 6.06 | 6.08 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 329,548 |
16 Oct 2020 | USD | 6.01 | 6.05 | 5.95 | 6 | 6 | 0.0 (0.0%) | 626,300 |
15 Oct 2020 | USD | 5.85 | 6 | 5.85 | 6 | 6 | +0.17 (+2.92%) | 856,000 |
14 Oct 2020 | USD | 5.85 | 5.87 | 5.76 | 5.83 | 5.83 | +0.01 (+0.17%) | 164,000 |
13 Oct 2020 | USD | 5.85 | 5.86 | 5.79 | 5.82 | 5.82 | -0.03 (-0.51%) | 152,000 |
12 Oct 2020 | USD | 5.83 | 5.85 | 5.76 | 5.85 | 5.85 | +0.02 (+0.34%) | 376,900 |
9 Oct 2020 | USD | 5.85 | 5.91 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 316,500 |
8 Oct 2020 | USD | 5.99 | 6 | 5.82 | 5.83 | 5.83 | -0.11 (-1.85%) | 497,700 |
7 Oct 2020 | USD | 5.87 | 5.97 | 5.87 | 5.94 | 5.94 | +0.13 (+2.24%) | 196,300 |
6 Oct 2020 | USD | 5.76 | 5.91 | 5.76 | 5.81 | 5.81 | +0.04 (+0.69%) | 307,800 |
5 Oct 2020 | USD | 5.68 | 5.78 | 5.68 | 5.77 | 5.77 | +0.09 (+1.58%) | 166,200 |
2 Oct 2020 | USD | 5.59 | 5.69 | 5.59 | 5.68 | 5.68 | +0.02 (+0.35%) | 103,700 |
1 Oct 2020 | USD | 5.72 | 5.72 | 5.64 | 5.66 | 5.66 | -0.05 (-0.88%) | 193,904 |
30 Sep 2020 | USD | 5.52 | 5.79 | 5.52 | 5.71 | 5.71 | +0.22 (+4.01%) | 327,700 |
29 Sep 2020 | USD | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 139,800 |
28 Sep 2020 | USD | 5.42 | 5.5 | 5.38 | 5.49 | 5.49 | +0.05 (+0.92%) | 125,100 |
25 Sep 2020 | USD | 5.45 | 5.47 | 5.43 | 5.44 | 5.44 | -0.05 (-0.91%) | 114,933 |
24 Sep 2020 | USD | 5.42 | 5.525 | 5.4 | 5.49 | 5.49 | +0.02 (+0.37%) | 243,966 |
23 Sep 2020 | USD | 5.53 | 5.56 | 5.46 | 5.47 | 5.47 | -0.1 (-1.80%) | 293,900 |
22 Sep 2020 | USD | 5.57 | 5.65 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 213,600 |
21 Sep 2020 | USD | 5.7 | 5.7 | 5.5 | 5.55 | 5.55 | -0.2 (-3.48%) | 494,900 |
18 Sep 2020 | USD | 5.58 | 5.75 | 5.55 | 5.75 | 5.75 | +0.18 (+3.23%) | 506,000 |
17 Sep 2020 | USD | 5.4 | 5.57 | 5.4 | 5.57 | 5.57 | +0.15 (+2.77%) | 375,700 |
16 Sep 2020 | USD | 5.37 | 5.44 | 5.37 | 5.42 | 5.42 | +0.03 (+0.56%) | 243,100 |
15 Sep 2020 | USD | 5.44 | 5.44 | 5.36 | 5.39 | 5.39 | -0.1 (-1.82%) | 417,000 |