Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 3.8321 | 5.8902 | 3.7517 | 5.1678 | 5.1678 | +1.331 (+34.69%) | 2,931,600 |
19 Jan 2021 | USD | 4.004 | 4.4735 | 3.6597 | 3.8368 | 3.8368 | -0.169 (-4.21%) | 2,095,656 |
18 Jan 2021 | USD | 3.7193 | 4.3078 | 3.5948 | 4.0054 | 4.0054 | +0.287 (+7.71%) | 2,332,364 |
17 Jan 2021 | USD | 3.4874 | 3.7855 | 3.3582 | 3.7187 | 3.7187 | +0.23 (+6.60%) | 1,561,311 |
16 Jan 2021 | USD | 3.1986 | 3.5992 | 3.0735 | 3.4886 | 3.4886 | +0.29 (+9.06%) | 1,711,051 |
15 Jan 2021 | USD | 3.7678 | 3.8477 | 2.9941 | 3.1987 | 3.1987 | -0.569 (-15.10%) | 1,457,619 |
14 Jan 2021 | USD | 2.9174 | 4.0252 | 2.8681 | 3.7677 | 3.7677 | +0.851 (+29.15%) | 1,964,820 |
13 Jan 2021 | USD | 2.855 | 3.094 | 2.739 | 2.9172 | 2.9172 | +0.063 (+2.21%) | 1,313,860 |
12 Jan 2021 | USD | 3.0218 | 3.1858 | 2.8435 | 2.8541 | 2.8541 | -0.166 (-5.50%) | 1,326,903 |
11 Jan 2021 | USD | 3.2131 | 3.3532 | 2.7627 | 3.0203 | 3.0203 | -0.193 (-6.01%) | 1,971,985 |
10 Jan 2021 | USD | 3.1633 | 3.4472 | 3.0318 | 3.2134 | 3.2134 | +0.05 (+1.58%) | 1,985,257 |
9 Jan 2021 | USD | 3.1947 | 3.506 | 2.9866 | 3.1633 | 3.1633 | -0.032 (-1.00%) | 1,591,194 |
8 Jan 2021 | USD | 3.1262 | 3.4239 | 2.93 | 3.1952 | 3.1952 | +0.07 (+2.24%) | 1,718,735 |
7 Jan 2021 | USD | 3.2371 | 3.4722 | 2.9924 | 3.1251 | 3.1251 | -0.114 (-3.51%) | 1,764,119 |
6 Jan 2021 | USD | 2.9375 | 3.2723 | 2.8786 | 3.2387 | 3.2387 | +0.301 (+10.26%) | 2,083,031 |
5 Jan 2021 | USD | 1.8962 | 3.0147 | 1.8662 | 2.9374 | 2.9374 | +1.041 (+54.90%) | 1,373,148 |
4 Jan 2021 | USD | 1.7499 | 2.099 | 1.696 | 1.8963 | 1.8963 | +0.146 (+8.37%) | 709,127 |
3 Jan 2021 | USD | 1.5809 | 1.9196 | 1.5523 | 1.7498 | 1.7498 | +0.169 (+10.70%) | 762,669 |
2 Jan 2021 | USD | 1.4428 | 1.6529 | 1.3757 | 1.5807 | 1.5807 | +0.138 (+9.57%) | 678,804 |
1 Jan 2021 | USD | 1.64 | 1.6506 | 1.3445 | 1.4427 | 1.4427 | -0.197 (-12.03%) | 701,356 |
31 Dec 2020 | USD | 1.5554 | 1.809 | 1.4429 | 1.64 | 1.64 | +0.085 (+5.44%) | 557,637 |
30 Dec 2020 | USD | 1.6307 | 1.7744 | 1.5044 | 1.5554 | 1.5554 | -0.075 (-4.62%) | 545,390 |
29 Dec 2020 | USD | 1.8085 | 1.8707 | 1.5906 | 1.6307 | 1.6307 | -0.178 (-9.83%) | 596,276 |
28 Dec 2020 | USD | 1.735 | 1.9554 | 1.6769 | 1.8085 | 1.8085 | +0.073 (+4.24%) | 695,758 |
27 Dec 2020 | USD | 1.5476 | 1.7359 | 1.5121 | 1.735 | 1.735 | +0.187 (+12.11%) | 689,353 |
26 Dec 2020 | USD | 1.6353 | 1.7233 | 1.4643 | 1.5476 | 1.5476 | -0.088 (-5.36%) | 560,850 |
25 Dec 2020 | USD | 1.6839 | 1.7534 | 1.6202 | 1.6353 | 1.6353 | -0.049 (-2.88%) | 518,418 |
24 Dec 2020 | USD | 1.704 | 1.755 | 1.611 | 1.6838 | 1.6838 | -0.02 (-1.19%) | 502,931 |
23 Dec 2020 | USD | 1.9123 | 1.9433 | 1.6805 | 1.7041 | 1.7041 | -0.208 (-10.89%) | 511,574 |
22 Dec 2020 | USD | 1.8987 | 2.1182 | 1.7838 | 1.9123 | 1.9123 | +0.014 (+0.72%) | 689,174 |