Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 3.0827 | 3.1661 | 2.6611 | 3.1033 | 3.1033 | +0.009 (+0.28%) | 741,851 |
19 Jan 2021 | USD | 2.8293 | 3.1342 | 2.5497 | 3.0947 | 3.0947 | +0.275 (+9.73%) | 759,778 |
18 Jan 2021 | USD | 2.8629 | 2.9833 | 2.6386 | 2.8202 | 2.8202 | -0.043 (-1.49%) | 690,560 |
17 Jan 2021 | USD | 2.9107 | 2.9113 | 2.6368 | 2.863 | 2.863 | -0.049 (-1.68%) | 648,563 |
16 Jan 2021 | USD | 2.7352 | 3.0641 | 2.6612 | 2.9118 | 2.9118 | +0.176 (+6.42%) | 656,291 |
15 Jan 2021 | USD | 2.9793 | 3.023 | 2.5747 | 2.7362 | 2.7362 | -0.249 (-8.35%) | 637,495 |
14 Jan 2021 | USD | 3.0561 | 3.2568 | 2.6628 | 2.9856 | 2.9856 | -0.066 (-2.16%) | 667,785 |
13 Jan 2021 | USD | 2.412 | 3.3965 | 2.2475 | 3.0515 | 3.0515 | +0.643 (+26.71%) | 681,970 |
12 Jan 2021 | USD | 2.3799 | 2.4839 | 2.2514 | 2.4082 | 2.4082 | +0.029 (+1.24%) | 565,415 |
11 Jan 2021 | USD | 2.5152 | 2.5152 | 1.9615 | 2.3787 | 2.3787 | -0.137 (-5.43%) | 590,760 |
10 Jan 2021 | USD | 2.803 | 2.8457 | 2.3093 | 2.5152 | 2.5152 | -0.288 (-10.27%) | 641,938 |
9 Jan 2021 | USD | 2.8131 | 2.9832 | 2.5312 | 2.8032 | 2.8032 | -0.014 (-0.49%) | 688,763 |
8 Jan 2021 | USD | 2.7608 | 3.2866 | 2.4021 | 2.8169 | 2.8169 | +0.054 (+1.95%) | 686,609 |
7 Jan 2021 | USD | 3.5501 | 3.7034 | 2.2166 | 2.7629 | 2.7629 | -0.785 (-22.13%) | 783,659 |
6 Jan 2021 | USD | 4.0918 | 4.318 | 3.1844 | 3.548 | 3.548 | -0.535 (-13.09%) | 774,817 |
5 Jan 2021 | USD | 3.9424 | 4.3463 | 3.7359 | 4.0826 | 4.0826 | +0.15 (+3.82%) | 721,491 |
4 Jan 2021 | USD | 4.3017 | 4.588 | 3.5504 | 3.9324 | 3.9324 | -0.357 (-8.31%) | 737,936 |
3 Jan 2021 | USD | 4.4137 | 4.7907 | 3.8964 | 4.289 | 4.289 | -0.126 (-2.86%) | 779,058 |
2 Jan 2021 | USD | 4.5007 | 5.2591 | 4.1995 | 4.4152 | 4.4152 | -0.089 (-1.98%) | 854,964 |
1 Jan 2021 | USD | 4.9233 | 5.1808 | 3.8317 | 4.5045 | 4.5045 | -0.417 (-8.47%) | 883,812 |
31 Dec 2020 | USD | 6.5775 | 6.6477 | 4.8031 | 4.9215 | 4.9215 | -1.643 (-25.02%) | 933,235 |
30 Dec 2020 | USD | 5.8787 | 6.9311 | 4.5339 | 6.5641 | 6.5641 | +0.689 (+11.73%) | 1,200,608 |
29 Dec 2020 | USD | 6.279 | 7.3365 | 4.741 | 5.8751 | 5.8751 | -0.412 (-6.55%) | 926,313 |
28 Dec 2020 | USD | 4.3178 | 9.5164 | 3.7802 | 6.287 | 6.287 | +1.959 (+45.27%) | 912,776 |
27 Dec 2020 | USD | 2.291 | 4.5394 | 2.2597 | 4.3278 | 4.3278 | +2.036 (+88.87%) | 527,103 |
26 Dec 2020 | USD | 1.7411 | 2.3845 | 1.6199 | 2.2914 | 2.2914 | +0.551 (+31.63%) | 153,109 |
25 Dec 2020 | USD | 2.1322 | 2.2092 | 1.5387 | 1.7408 | 1.7408 | -0.403 (-18.81%) | 160,342 |
24 Dec 2020 | USD | 1.838 | 2.2003 | 1.6121 | 2.144 | 2.144 | +0.305 (+16.60%) | 188,973 |
23 Dec 2020 | USD | 0.7046 | 1.9544 | 0.6063 | 1.8388 | 1.8388 | +1.135 (+161.30%) | 239,471 |
22 Dec 2020 | USD | 0.7937 | 0.8474 | 0.6264 | 0.7037 | 0.7037 | -0.094 (-11.75%) | 39,858 |