Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 5.986 | 7.3377 | 5.3201 | 6.0707 | 6.0707 | +0.085 (+1.42%) | 593,117 |
19 Jan 2021 | USD | 5.7487 | 6.9247 | 4.7412 | 5.9859 | 5.9859 | +0.237 (+4.12%) | 619,848 |
18 Jan 2021 | USD | 4.1676 | 6.3065 | 3.958 | 5.7489 | 5.7489 | +1.581 (+37.95%) | 629,313 |
17 Jan 2021 | USD | 4.1189 | 4.3383 | 3.7811 | 4.1675 | 4.1675 | +0.049 (+1.18%) | 279,467 |
16 Jan 2021 | USD | 3.7104 | 4.7764 | 3.7104 | 4.1188 | 4.1188 | +0.408 (+11.01%) | 337,997 |
15 Jan 2021 | USD | 4.5448 | 4.9422 | 3.4477 | 3.7104 | 3.7104 | -0.834 (-18.36%) | 289,300 |
14 Jan 2021 | USD | 5.588 | 5.9962 | 4.0747 | 4.5446 | 4.5446 | -1.043 (-18.67%) | 749,444 |
13 Jan 2021 | USD | 3.4657 | 5.9086 | 2.8189 | 5.5879 | 5.5879 | +2.122 (+61.23%) | 519,039 |
12 Jan 2021 | USD | 3.6708 | 4.0864 | 2.9648 | 3.4659 | 3.4659 | -0.205 (-5.57%) | 200,301 |
11 Jan 2021 | USD | 3.1265 | 3.6709 | 2.3572 | 3.6705 | 3.6705 | +0.544 (+17.40%) | 215,515 |
10 Jan 2021 | USD | 3.0028 | 3.4082 | 2.7323 | 3.1265 | 3.1265 | +0.124 (+4.12%) | 238,182 |
9 Jan 2021 | USD | 3.0314 | 3.4329 | 2.7575 | 3.0027 | 3.0027 | -0.029 (-0.95%) | 213,143 |
8 Jan 2021 | USD | 2.9694 | 3.529 | 2.4686 | 3.0314 | 3.0314 | +0.064 (+2.15%) | 263,680 |
7 Jan 2021 | USD | 5.7822 | 7.2151 | 2.6578 | 2.9675 | 2.9675 | -2.815 (-48.68%) | 1,356,606 |
6 Jan 2021 | USD | 4.721 | 5.7826 | 3.2329 | 5.7826 | 5.7826 | +1.063 (+22.53%) | 296,878 |
5 Jan 2021 | USD | 2.2777 | 4.9952 | 2.1485 | 4.7192 | 4.7192 | +2.442 (+107.19%) | 311,944 |
4 Jan 2021 | USD | 2.2082 | 2.512 | 1.811 | 2.2777 | 2.2777 | +0.069 (+3.14%) | 60,546 |
3 Jan 2021 | USD | 2.2586 | 2.4166 | 2.0054 | 2.2083 | 2.2083 | -0.05 (-2.21%) | 139,268 |
2 Jan 2021 | USD | 2.1457 | 2.5187 | 2.1008 | 2.2583 | 2.2583 | +0.113 (+5.25%) | 111,016 |
1 Jan 2021 | USD | 2.2229 | 2.6234 | 1.7974 | 2.1456 | 2.1456 | -0.077 (-3.48%) | 214,736 |
31 Dec 2020 | USD | 2.4817 | 3.2593 | 2.1385 | 2.2229 | 2.2229 | -0.259 (-10.43%) | 267,728 |
30 Dec 2020 | USD | 3.4063 | 3.4211 | 2.0997 | 2.4818 | 2.4818 | -0.925 (-27.14%) | 416,980 |
29 Dec 2020 | USD | 3.5698 | 3.6675 | 2.8641 | 3.4064 | 3.4064 | -0.163 (-4.58%) | 199,712 |
28 Dec 2020 | USD | 4.0568 | 4.3491 | 3.5262 | 3.5698 | 3.5698 | -0.487 (-12.00%) | 240,756 |
27 Dec 2020 | USD | 3.9846 | 4.7236 | 3.5618 | 4.0568 | 4.0568 | +0.072 (+1.81%) | 292,943 |
26 Dec 2020 | USD | 4.0522 | 4.3061 | 3.5223 | 3.9846 | 3.9846 | -0.068 (-1.67%) | 339,874 |
25 Dec 2020 | USD | 4.5269 | 4.8322 | 3.3105 | 4.0521 | 4.0521 | -0.475 (-10.49%) | 736,978 |
24 Dec 2020 | USD | 4.4851 | 5.074 | 3.9639 | 4.5271 | 4.5271 | +0.042 (+0.94%) | 568,362 |
23 Dec 2020 | USD | 5.9161 | 5.9163 | 4.1823 | 4.4849 | 4.4849 | -1.431 (-24.19%) | 600,966 |
22 Dec 2020 | USD | 5.2264 | 6.0912 | 4.6267 | 5.916 | 5.916 | +0.689 (+13.19%) | 816,543 |