Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 4.6211 | 6.3254 | 4.3182 | 6.047 | 6.047 | +1.426 (+30.86%) | 360,021 |
19 Jan 2021 | USD | 4.2174 | 4.9633 | 3.6696 | 4.621 | 4.621 | +0.404 (+9.57%) | 154,158 |
18 Jan 2021 | USD | 3.8362 | 7.7704 | 3.0636 | 4.2175 | 4.2175 | +0.381 (+9.94%) | 789,033 |
17 Jan 2021 | USD | 4.6191 | 5.2026 | 3.2333 | 3.8361 | 3.8361 | -0.783 (-16.95%) | 240,288 |
16 Jan 2021 | USD | 4.7161 | 7.31 | 4.5203 | 4.6191 | 4.6191 | -0.097 (-2.06%) | 279,819 |
15 Jan 2021 | USD | 3.8265 | 6.0063 | 3.0104 | 4.7161 | 4.7161 | +0.89 (+23.25%) | 663,160 |
14 Jan 2021 | USD | 1.0947 | 3.8264 | 1.0859 | 3.8264 | 3.8264 | +2.732 (+249.54%) | 315,609 |
13 Jan 2021 | USD | 0.9228 | 1.1328 | 0.9228 | 1.0947 | 1.0947 | +0.172 (+18.62%) | 14,822 |
12 Jan 2021 | USD | 0.9684 | 1.0725 | 0.8762 | 0.9229 | 0.9229 | -0.045 (-4.69%) | 6,077 |
11 Jan 2021 | USD | 1.062 | 1.1287 | 0.8362 | 0.9683 | 0.9683 | -0.094 (-8.81%) | 26,413 |
10 Jan 2021 | USD | 0.8438 | 1.1285 | 0.8413 | 1.0619 | 1.0619 | +0.218 (+25.86%) | 47,611 |
9 Jan 2021 | USD | 0.8895 | 0.8974 | 0.7619 | 0.8437 | 0.8437 | -0.046 (-5.15%) | 12,610 |
8 Jan 2021 | USD | 1.083 | 1.0885 | 0.8311 | 0.8895 | 0.8895 | -0.193 (-17.81%) | 18,282 |
7 Jan 2021 | USD | 1.1228 | 1.1563 | 0.9027 | 1.0823 | 1.0823 | -0.041 (-3.62%) | 27,252 |
6 Jan 2021 | USD | 0.9297 | 1.3113 | 0.7871 | 1.1229 | 1.1229 | +0.194 (+20.83%) | 31,202 |
5 Jan 2021 | USD | 0.8053 | 1.0183 | 0.7079 | 0.9293 | 0.9293 | +0.124 (+15.38%) | 38,760 |
4 Jan 2021 | USD | 0.6747 | 0.8064 | 0.6336 | 0.8054 | 0.8054 | +0.131 (+19.35%) | 4,972 |
3 Jan 2021 | USD | 0.5526 | 0.6942 | 0.5499 | 0.6748 | 0.6748 | +0.122 (+22.11%) | 5,226 |
2 Jan 2021 | USD | 0.4843 | 0.5715 | 0.4746 | 0.5526 | 0.5526 | +0.068 (+14.10%) | 5,792 |
1 Jan 2021 | USD | 0.4982 | 0.5195 | 0.4643 | 0.4843 | 0.4843 | -0.014 (-2.79%) | 4,996 |
31 Dec 2020 | USD | 0.543 | 0.5451 | 0.4941 | 0.4982 | 0.4982 | -0.045 (-8.25%) | 2,562 |
30 Dec 2020 | USD | 0.4998 | 0.5564 | 0.4837 | 0.543 | 0.543 | +0.043 (+8.64%) | 16,304 |
29 Dec 2020 | USD | 0.4454 | 0.4999 | 0.4134 | 0.4998 | 0.4998 | +0.054 (+12.21%) | 3,472 |
28 Dec 2020 | USD | 0.4099 | 0.4688 | 0.4092 | 0.4454 | 0.4454 | +0.035 (+8.66%) | 3,379 |
27 Dec 2020 | USD | 0.4735 | 0.5121 | 0.3691 | 0.4099 | 0.4099 | -0.064 (-13.43%) | 16,743 |
26 Dec 2020 | USD | 0.5868 | 0.715 | 0.472 | 0.4735 | 0.4735 | -0.113 (-19.31%) | 23,336 |
25 Dec 2020 | USD | 0.5122 | 0.7155 | 0.4667 | 0.5868 | 0.5868 | +0.075 (+14.56%) | 55,784 |
24 Dec 2020 | USD | 0.5167 | 0.5167 | 0.4954 | 0.5122 | 0.5122 | -0.004 (-0.87%) | 2,139 |
23 Dec 2020 | USD | 0.5598 | 0.5953 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 8,954 |