Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 5.46 | 5.49 | 5.42 | 5.49 | 5.49 | +0.04 (+0.73%) | 205,600 |
11 Sep 2020 | USD | 5.52 | 5.5299 | 5.43 | 5.45 | 5.45 | -0.04 (-0.73%) | 241,417 |
10 Sep 2020 | USD | 5.52 | 5.57 | 5.48 | 5.49 | 5.49 | +0.04 (+0.73%) | 197,100 |
9 Sep 2020 | USD | 5.46 | 5.505 | 5.44 | 5.45 | 5.45 | -0.01 (-0.18%) | 182,479 |
8 Sep 2020 | USD | 5.45 | 5.48 | 5.44 | 5.46 | 5.46 | -0.07 (-1.27%) | 328,600 |
4 Sep 2020 | USD | 5.53 | 5.55 | 5.46 | 5.53 | 5.53 | 0.0 (0.0%) | 210,200 |
3 Sep 2020 | USD | 5.6 | 5.6 | 5.5 | 5.53 | 5.53 | -0.06 (-1.07%) | 404,500 |
2 Sep 2020 | USD | 5.64 | 5.64 | 5.55 | 5.59 | 5.59 | -0.04 (-0.71%) | 444,500 |
1 Sep 2020 | USD | 5.55 | 5.67 | 5.53 | 5.63 | 5.63 | +0.11 (+1.99%) | 324,500 |
31 Aug 2020 | USD | 5.57 | 5.59 | 5.51 | 5.52 | 5.52 | +0.01 (+0.18%) | 278,400 |
28 Aug 2020 | USD | 5.53 | 5.54 | 5.49 | 5.51 | 5.51 | -0.02 (-0.36%) | 377,200 |
27 Aug 2020 | USD | 5.46 | 5.54 | 5.44 | 5.53 | 5.53 | +0.11 (+2.03%) | 340,300 |
26 Aug 2020 | USD | 5.37 | 5.42 | 5.33 | 5.42 | 5.42 | +0.04 (+0.74%) | 144,400 |
25 Aug 2020 | USD | 5.33 | 5.43 | 5.32 | 5.38 | 5.38 | +0.07 (+1.32%) | 366,300 |
24 Aug 2020 | USD | 5.4 | 5.4 | 5.27 | 5.31 | 5.31 | -0.04 (-0.75%) | 273,600 |
21 Aug 2020 | USD | 5.32 | 5.37 | 5.27 | 5.35 | 5.35 | +0.03 (+0.56%) | 353,200 |
20 Aug 2020 | USD | 5.29 | 5.32 | 5.22 | 5.32 | 5.32 | +0.08 (+1.53%) | 174,700 |
19 Aug 2020 | USD | 5.25 | 5.27 | 5.22 | 5.24 | 5.24 | +0.01 (+0.19%) | 78,800 |
18 Aug 2020 | USD | 5.28 | 5.28 | 5.18 | 5.23 | 5.23 | -0.07 (-1.32%) | 267,600 |
17 Aug 2020 | USD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.16 (+3.11%) | 660,800 |
14 Aug 2020 | USD | 5.13 | 5.2 | 5.12 | 5.14 | 5.14 | +0.03 (+0.59%) | 323,200 |
13 Aug 2020 | USD | 5.05 | 5.14 | 5.04 | 5.11 | 5.11 | +0.06 (+1.19%) | 454,900 |
12 Aug 2020 | USD | 5.07 | 5.09 | 5.0201 | 5.05 | 5.05 | -0.01 (-0.20%) | 133,741 |
11 Aug 2020 | USD | 5.09 | 5.12 | 5.06 | 5.06 | 5.06 | +0.01 (+0.20%) | 272,100 |
10 Aug 2020 | USD | 5.07 | 5.09 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 135,400 |
7 Aug 2020 | USD | 5.11 | 5.11 | 5.04 | 5.07 | 5.07 | -0.07 (-1.36%) | 171,700 |
6 Aug 2020 | USD | 5.21 | 5.24 | 5.13 | 5.14 | 5.14 | -0.08 (-1.53%) | 288,300 |
5 Aug 2020 | USD | 5.24 | 5.25 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 203,400 |
4 Aug 2020 | USD | 5.29 | 5.29 | 5.2 | 5.21 | 5.21 | -0.11 (-2.07%) | 370,100 |
3 Aug 2020 | USD | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | -0.09 (-1.66%) | 340,200 |