Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | USD | 5.49 | 5.5 | 5.27 | 5.32 | 5.32 | -0.21 (-3.80%) | 112,400 |
12 Oct 2020 | USD | 5.27 | 5.56 | 5.24 | 5.53 | 5.53 | +0.26 (+4.93%) | 114,900 |
9 Oct 2020 | USD | 5.35 | 5.39 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 120,700 |
8 Oct 2020 | USD | 5.32 | 5.33 | 5.12 | 5.31 | 5.31 | +0.02 (+0.38%) | 137,700 |
7 Oct 2020 | USD | 5.25 | 5.375 | 5.19 | 5.29 | 5.29 | +0.08 (+1.54%) | 215,700 |
6 Oct 2020 | USD | 5.56 | 5.56 | 5.19 | 5.21 | 5.21 | -0.24 (-4.40%) | 204,300 |
5 Oct 2020 | USD | 5.33 | 5.48 | 5.28 | 5.45 | 5.45 | +0.15 (+2.83%) | 173,500 |
2 Oct 2020 | USD | 5.12 | 5.355 | 5.07 | 5.3 | 5.3 | +0.07 (+1.34%) | 176,500 |
1 Oct 2020 | USD | 5.25 | 5.27 | 5.165 | 5.23 | 5.23 | +0.04 (+0.77%) | 133,600 |
30 Sep 2020 | USD | 5.14 | 5.29 | 5.1 | 5.19 | 5.19 | +0.07 (+1.37%) | 183,400 |
29 Sep 2020 | USD | 5.21 | 5.25 | 5.04 | 5.12 | 5.12 | -0.09 (-1.73%) | 134,500 |
28 Sep 2020 | USD | 5.25 | 5.31 | 5.17 | 5.21 | 5.21 | +0.06 (+1.17%) | 160,300 |
25 Sep 2020 | USD | 5.05 | 5.2 | 5.02 | 5.15 | 5.15 | +0.05 (+0.98%) | 186,100 |
24 Sep 2020 | USD | 5.21 | 5.27 | 5.06 | 5.1 | 5.1 | -0.09 (-1.73%) | 209,700 |
23 Sep 2020 | USD | 5.51 | 5.599 | 5.19 | 5.19 | 5.19 | -0.32 (-5.81%) | 177,700 |
22 Sep 2020 | USD | 5.41 | 5.535 | 5.32 | 5.51 | 5.51 | +0.13 (+2.42%) | 258,400 |
21 Sep 2020 | USD | 5.64 | 5.73 | 5.345 | 5.38 | 5.38 | -0.42 (-7.24%) | 422,500 |
18 Sep 2020 | USD | 6 | 6 | 5.77 | 5.8 | 5.8 | -0.16 (-2.68%) | 1,007,200 |
17 Sep 2020 | USD | 5.96 | 6.015 | 5.93 | 5.96 | 5.96 | -0.1 (-1.65%) | 175,900 |
16 Sep 2020 | USD | 5.95 | 6.22 | 5.93 | 6.06 | 6.06 | +0.16 (+2.71%) | 331,200 |
15 Sep 2020 | USD | 5.8 | 6.01 | 5.77 | 5.9 | 5.9 | +0.14 (+2.43%) | 180,400 |
14 Sep 2020 | USD | 5.67 | 5.805 | 5.58 | 5.76 | 5.76 | +0.16 (+2.86%) | 237,900 |
11 Sep 2020 | USD | 5.73 | 5.73 | 5.5 | 5.6 | 5.6 | -0.12 (-2.10%) | 183,200 |
10 Sep 2020 | USD | 5.96 | 6.03 | 5.65 | 5.72 | 5.72 | -0.25 (-4.19%) | 237,800 |
9 Sep 2020 | USD | 6.02 | 6.08 | 5.92 | 5.97 | 5.97 | +0.02 (+0.34%) | 279,600 |
8 Sep 2020 | USD | 5.68 | 6.03 | 5.68 | 5.95 | 5.95 | +0.25 (+4.39%) | 292,100 |
4 Sep 2020 | USD | 5.86 | 5.86 | 5.54 | 5.7 | 5.7 | -0.08 (-1.38%) | 239,252 |
3 Sep 2020 | USD | 5.92 | 6.04 | 5.73 | 5.78 | 5.78 | -0.09 (-1.53%) | 223,300 |
2 Sep 2020 | USD | 5.77 | 6 | 5.77 | 5.87 | 5.87 | +0.07 (+1.21%) | 214,200 |
1 Sep 2020 | USD | 5.7 | 5.98 | 5.505 | 5.8 | 5.8 | +0.05 (+0.87%) | 399,200 |