Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 4.6565 | 4.7372 | 4.4992 | 4.587 | 4.587 | -0.07 (-1.50%) | 363,927 |
19 Jan 2021 | USD | 4.2816 | 4.8098 | 4.1236 | 4.657 | 4.657 | +0.375 (+8.77%) | 685,847 |
18 Jan 2021 | USD | 4.0095 | 4.3543 | 3.9058 | 4.2816 | 4.2816 | +0.272 (+6.78%) | 392,408 |
17 Jan 2021 | USD | 3.8001 | 4.0545 | 3.6403 | 4.0097 | 4.0097 | +0.208 (+5.48%) | 478,023 |
16 Jan 2021 | USD | 3.6212 | 3.8638 | 3.5433 | 3.8013 | 3.8013 | +0.18 (+4.98%) | 581,824 |
15 Jan 2021 | USD | 3.72 | 3.8343 | 3.4682 | 3.6211 | 3.6211 | -0.099 (-2.66%) | 635,803 |
14 Jan 2021 | USD | 3.4026 | 3.762 | 3.2599 | 3.72 | 3.72 | +0.316 (+9.27%) | 265,593 |
13 Jan 2021 | USD | 3.2993 | 3.4243 | 3.2114 | 3.4043 | 3.4043 | +0.105 (+3.19%) | 369,246 |
12 Jan 2021 | USD | 3.3351 | 3.4044 | 3.2139 | 3.2992 | 3.2992 | -0.035 (-1.06%) | 425,187 |
11 Jan 2021 | USD | 3.5537 | 3.5645 | 3.1065 | 3.3346 | 3.3346 | -0.22 (-6.19%) | 722,333 |
10 Jan 2021 | USD | 3.6391 | 3.7691 | 3.4199 | 3.5546 | 3.5546 | -0.085 (-2.32%) | 251,819 |
9 Jan 2021 | USD | 3.7244 | 3.7283 | 3.537 | 3.6391 | 3.6391 | -0.086 (-2.30%) | 324,285 |
8 Jan 2021 | USD | 3.7673 | 3.8673 | 3.5509 | 3.7246 | 3.7246 | -0.042 (-1.10%) | 485,377 |
7 Jan 2021 | USD | 3.7064 | 3.9141 | 3.6565 | 3.7661 | 3.7661 | +0.059 (+1.61%) | 384,605 |
6 Jan 2021 | USD | 3.7124 | 3.8051 | 3.6301 | 3.7066 | 3.7066 | -0.005 (-0.14%) | 749,247 |
5 Jan 2021 | USD | 3.7079 | 3.7815 | 3.5472 | 3.7118 | 3.7118 | +0.008 (+0.21%) | 349,102 |
4 Jan 2021 | USD | 3.7675 | 4.0143 | 3.6204 | 3.7039 | 3.7039 | -0.063 (-1.66%) | 529,471 |
3 Jan 2021 | USD | 3.4708 | 3.9148 | 3.46 | 3.7666 | 3.7666 | +0.296 (+8.54%) | 787,063 |
2 Jan 2021 | USD | 3.2299 | 3.5498 | 3.1859 | 3.4704 | 3.4704 | +0.241 (+7.45%) | 468,719 |
1 Jan 2021 | USD | 3.2056 | 3.2817 | 3.1791 | 3.2298 | 3.2298 | +0.024 (+0.75%) | 66,748 |
31 Dec 2020 | USD | 3.5029 | 3.5324 | 3.2026 | 3.2059 | 3.2059 | -0.297 (-8.48%) | 190,006 |
30 Dec 2020 | USD | 3.782 | 3.8163 | 3.3555 | 3.5029 | 3.5029 | -0.279 (-7.38%) | 282,294 |
29 Dec 2020 | USD | 3.9025 | 4.2951 | 3.7502 | 3.782 | 3.782 | -0.12 (-3.09%) | 583,461 |
28 Dec 2020 | USD | 3.1685 | 4.0405 | 3.1632 | 3.9025 | 3.9025 | +0.734 (+23.17%) | 239,582 |
27 Dec 2020 | USD | 2.7238 | 3.2061 | 2.7238 | 3.1684 | 3.1684 | +0.445 (+16.32%) | 100,951 |
26 Dec 2020 | USD | 2.4181 | 2.7882 | 2.385 | 2.7238 | 2.7238 | +0.306 (+12.64%) | 184,833 |
25 Dec 2020 | USD | 1.9188 | 2.4181 | 1.8958 | 2.4181 | 2.4181 | +0.499 (+26.01%) | 168,014 |
24 Dec 2020 | USD | 1.9017 | 1.9379 | 1.7912 | 1.9189 | 1.9189 | +0.017 (+0.91%) | 40,115 |
23 Dec 2020 | USD | 1.8948 | 1.9349 | 1.7967 | 1.9016 | 1.9016 | 0.0 (0.0%) | 33,398 |