Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 2.244 | 2.2801 | 2.1 | 2.25 | 0.9 | +0.048 (+2.18%) | 161,512 |
7 Jan 2021 | USD | 1.998 | 2.22 | 1.998 | 2.202 | 0.8808 | +0.216 (+10.88%) | 161,808 |
6 Jan 2021 | USD | 1.968 | 2.088 | 1.9639 | 1.986 | 0.7944 | +0.006 (+0.30%) | 55,490 |
5 Jan 2021 | USD | 1.92 | 2.04 | 1.92 | 1.98 | 0.792 | +0.006 (+0.30%) | 63,082 |
4 Jan 2021 | USD | 1.968 | 2.058 | 1.884 | 1.974 | 0.7896 | +0.042 (+2.17%) | 113,022 |
31 Dec 2020 | USD | 1.956 | 2.033 | 1.896 | 1.932 | 0.7728 | -0.036 (-1.83%) | 128,053 |
30 Dec 2020 | USD | 2.292 | 2.34 | 1.884 | 1.968 | 0.7872 | -0.342 (-14.81%) | 518,980 |
29 Dec 2020 | USD | 2.484 | 3.174 | 2.19 | 2.31 | 0.924 | -0.306 (-11.70%) | 820,428 |
28 Dec 2020 | USD | 2.238 | 3.948 | 2.16 | 2.616 | 1.0464 | +0.384 (+17.20%) | 5,953,358 |
24 Dec 2020 | USD | 2.328 | 2.328 | 2.214 | 2.232 | 0.8928 | +0.006 (+0.27%) | 51,942 |
23 Dec 2020 | USD | 2.13 | 2.328 | 2.064 | 2.2261 | 0.8904 | +0.145 (+6.98%) | 149,215 |
22 Dec 2020 | USD | 2.046 | 2.124 | 2.01 | 2.0809 | 0.8324 | +0.101 (+5.10%) | 71,740 |
21 Dec 2020 | USD | 1.956 | 2.07 | 1.938 | 1.98 | 0.792 | +0.024 (+1.23%) | 16,075 |
18 Dec 2020 | USD | 2.166 | 2.1719 | 1.956 | 1.956 | 0.7824 | -0.186 (-8.68%) | 116,928 |
17 Dec 2020 | USD | 1.926 | 2.208 | 1.9117 | 2.142 | 0.8568 | +0.252 (+13.33%) | 832,232 |
16 Dec 2020 | USD | 1.854 | 1.944 | 1.854 | 1.89 | 0.756 | +0.024 (+1.29%) | 3,032 |
15 Dec 2020 | USD | 1.932 | 1.938 | 1.866 | 1.866 | 0.7464 | -0.036 (-1.90%) | 9,587 |
14 Dec 2020 | USD | 1.89 | 1.932 | 1.854 | 1.9022 | 0.7609 | +0.007 (+0.35%) | 12,222 |
11 Dec 2020 | USD | 1.87 | 1.9223 | 1.86 | 1.8956 | 0.7582 | +0.03 (+1.59%) | 7,562 |
10 Dec 2020 | USD | 1.95 | 1.95 | 1.86 | 1.866 | 0.7464 | -0.042 (-2.20%) | 19,738 |
9 Dec 2020 | USD | 1.938 | 1.98 | 1.908 | 1.908 | 0.7632 | -0.016 (-0.85%) | 34,642 |
8 Dec 2020 | USD | 1.908 | 1.95 | 1.848 | 1.9243 | 0.7697 | +0.037 (+1.98%) | 21,113 |
7 Dec 2020 | USD | 1.95 | 1.95 | 1.887 | 1.887 | 0.7548 | -0.015 (-0.79%) | 3,203 |
4 Dec 2020 | USD | 1.917 | 1.95 | 1.866 | 1.902 | 0.7608 | -0.01 (-0.51%) | 14,752 |
3 Dec 2020 | USD | 1.9277 | 1.938 | 1.866 | 1.9118 | 0.7647 | +0.004 (+0.20%) | 6,983 |
2 Dec 2020 | USD | 1.836 | 1.92 | 1.83 | 1.908 | 0.7632 | +0.039 (+2.07%) | 18,237 |
1 Dec 2020 | USD | 1.9506 | 1.9506 | 1.842 | 1.8693 | 0.7477 | -0.129 (-6.44%) | 60,523 |
30 Nov 2020 | USD | 2.004 | 2.064 | 1.902 | 1.998 | 0.7992 | +0.054 (+2.78%) | 68,883 |
27 Nov 2020 | USD | 1.9211 | 2.0384 | 1.902 | 1.944 | 0.7776 | -0.064 (-3.20%) | 18,997 |
25 Nov 2020 | USD | 2.01 | 2.148 | 1.941 | 2.0082 | 0.8033 | +0.028 (+1.42%) | 251,740 |