Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2021 | USD | 4.6025 | 4.6556 | 4.4967 | 4.5983 | 4.5983 | -0.01 (-0.21%) | 75,399 |
20 Mar 2021 | USD | 4.6594 | 4.8225 | 4.5964 | 4.6082 | 4.6082 | -0.051 (-1.10%) | 25,522 |
19 Mar 2021 | USD | 4.6671 | 4.7396 | 4.5 | 4.6594 | 4.6594 | -0.007 (-0.14%) | 69,487 |
18 Mar 2021 | USD | 4.6668 | 4.8243 | 4.5994 | 4.6661 | 4.6661 | -0.001 (-0.01%) | 42,767 |
17 Mar 2021 | USD | 4.9116 | 5.2231 | 4.5414 | 4.6668 | 4.6668 | -0.244 (-4.97%) | 42,976 |
16 Mar 2021 | USD | 5.1509 | 5.1509 | 4.8371 | 4.9109 | 4.9109 | -0.24 (-4.66%) | 89,940 |
15 Mar 2021 | USD | 5.3916 | 5.464 | 4.9809 | 5.1509 | 5.1509 | -0.241 (-4.46%) | 110,360 |
14 Mar 2021 | USD | 5.3657 | 5.5283 | 5.1863 | 5.3916 | 5.3916 | +0.026 (+0.48%) | 59,944 |
13 Mar 2021 | USD | 5.0262 | 5.3857 | 4.8635 | 5.3657 | 5.3657 | +0.337 (+6.70%) | 111,198 |
12 Mar 2021 | USD | 5.3119 | 5.4016 | 4.9085 | 5.0289 | 5.0289 | -0.283 (-5.32%) | 333,193 |
11 Mar 2021 | USD | 4.8293 | 5.3866 | 4.6759 | 5.3115 | 5.3115 | +0.482 (+9.98%) | 1,123,235 |
10 Mar 2021 | USD | 5.0794 | 5.1256 | 4.7624 | 4.8293 | 4.8293 | -0.213 (-4.22%) | 904,008 |
9 Mar 2021 | USD | 4.7733 | 5.102 | 4.6955 | 5.0421 | 5.0421 | +0.246 (+5.12%) | 727,326 |
8 Mar 2021 | USD | 4.7894 | 4.831 | 4.3673 | 4.7965 | 4.7965 | +0.002 (+0.04%) | 412,550 |
7 Mar 2021 | USD | 4.4163 | 4.9069 | 4.3673 | 4.7945 | 4.7945 | +0.397 (+9.04%) | 104,243 |
6 Mar 2021 | USD | 4.2806 | 4.4567 | 4.0501 | 4.3972 | 4.3972 | +0.095 (+2.22%) | 59,335 |
5 Mar 2021 | USD | 4.437 | 4.437 | 4.1128 | 4.3018 | 4.3018 | -0.1 (-2.27%) | 101,526 |
4 Mar 2021 | USD | 4.7059 | 4.7834 | 4.3013 | 4.4018 | 4.4018 | -0.305 (-6.48%) | 114,507 |
3 Mar 2021 | USD | 4.6612 | 4.9209 | 4.5868 | 4.7068 | 4.7068 | +0.045 (+0.97%) | 148,003 |
2 Mar 2021 | USD | 4.9121 | 5.0073 | 4.35 | 4.6618 | 4.6618 | -0.263 (-5.34%) | 168,914 |
1 Mar 2021 | USD | 4.3405 | 5.1169 | 4.301 | 4.9247 | 4.9247 | +0.61 (+14.13%) | 99,949 |
28 Feb 2021 | USD | 4.467 | 4.4911 | 3.8191 | 4.3151 | 4.3151 | -0.153 (-3.43%) | 265,884 |
27 Feb 2021 | USD | 4.4674 | 5.1887 | 4.3619 | 4.4682 | 4.4682 | +0.016 (+0.35%) | 345,915 |
26 Feb 2021 | USD | 4.7085 | 5.1002 | 4.1605 | 4.4525 | 4.4525 | +0.022 (+0.50%) | 155,580 |
25 Feb 2021 | USD | 5.4084 | 5.6903 | 4.4304 | 4.4304 | 4.4304 | -1.025 (-18.79%) | 102,827 |
24 Feb 2021 | USD | 4.9227 | 5.684 | 4.707 | 5.4552 | 5.4552 | +0.523 (+10.60%) | 40,648 |
23 Feb 2021 | USD | 4.5626 | 5.1899 | 3.3717 | 4.9323 | 4.9323 | +0.078 (+1.60%) | 117,620 |
22 Feb 2021 | USD | 3.7951 | 4.8545 | 3.2553 | 4.8545 | 4.8545 | +1.059 (+27.91%) | 52,654 |
21 Feb 2021 | USD | 3.568 | 4.0072 | 3.5221 | 3.7952 | 3.7952 | +0.215 (+5.99%) | 24,561 |
20 Feb 2021 | USD | 3.9782 | 4.0357 | 3.4678 | 3.5806 | 3.5806 | -0.391 (-9.84%) | 11,793 |