Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2021 | USD | 3.9714 | 4.0447 | 3.8039 | 4.0061 | 4.0061 | +0.024 (+0.59%) | 168,253 |
25 Feb 2021 | USD | 3.9289 | 4.0437 | 3.8424 | 3.9826 | 3.9826 | -0.009 (-0.22%) | 121,157 |
24 Feb 2021 | USD | 3.9279 | 4.1369 | 3.843 | 3.9915 | 3.9915 | -0.043 (-1.06%) | 99,500 |
23 Feb 2021 | USD | 3.992 | 4.1501 | 3.7458 | 4.0343 | 4.0343 | +0.038 (+0.95%) | 197,700 |
22 Feb 2021 | USD | 3.9855 | 4.3964 | 3.8135 | 3.9965 | 3.9965 | -0.003 (-0.07%) | 194,839 |
21 Feb 2021 | USD | 3.9897 | 4.0395 | 3.8775 | 3.9994 | 3.9994 | -0.017 (-0.43%) | 160,722 |
20 Feb 2021 | USD | 4.0146 | 4.1117 | 3.8032 | 4.0165 | 4.0165 | +0.022 (+0.54%) | 171,777 |
19 Feb 2021 | USD | 3.9866 | 4.0601 | 3.7568 | 3.9949 | 3.9949 | +0.019 (+0.49%) | 119,840 |
18 Feb 2021 | USD | 3.9713 | 4.0239 | 3.8616 | 3.9756 | 3.9756 | -0.01 (-0.26%) | 130,976 |
17 Feb 2021 | USD | 3.9655 | 4.0569 | 3.7946 | 3.9859 | 3.9859 | +0.008 (+0.20%) | 171,078 |
16 Feb 2021 | USD | 3.8906 | 4.0445 | 3.8141 | 3.9778 | 3.9778 | +0.089 (+2.30%) | 120,232 |
15 Feb 2021 | USD | 3.9119 | 4.0321 | 3.6949 | 3.8885 | 3.8885 | -0.028 (-0.71%) | 141,499 |
14 Feb 2021 | USD | 3.8552 | 4.0206 | 3.8495 | 3.9164 | 3.9164 | +0.093 (+2.44%) | 40,379 |
13 Feb 2021 | USD | 3.8936 | 3.9036 | 3.8006 | 3.8233 | 3.8233 | -0.071 (-1.82%) | 47,821 |
12 Feb 2021 | USD | 3.931 | 3.9889 | 3.8117 | 3.8941 | 3.8941 | -0.029 (-0.75%) | 29,380 |
11 Feb 2021 | USD | 3.6805 | 4.0135 | 3.6243 | 3.9235 | 3.9235 | +0.247 (+6.73%) | 52,214 |
10 Feb 2021 | USD | 4.0838 | 4.1034 | 3.5958 | 3.6761 | 3.6761 | -0.406 (-9.94%) | 61,389 |
9 Feb 2021 | USD | 4.4408 | 4.5107 | 4.0353 | 4.0817 | 4.0817 | -0.358 (-8.07%) | 80,507 |
8 Feb 2021 | USD | 3.7791 | 4.4399 | 3.7015 | 4.4399 | 4.4399 | +0.656 (+17.35%) | 88,023 |
7 Feb 2021 | USD | 3.8721 | 3.8992 | 3.6577 | 3.7836 | 3.7836 | -0.093 (-2.39%) | 49,777 |
6 Feb 2021 | USD | 3.9463 | 4.1129 | 3.8698 | 3.8763 | 3.8763 | -0.058 (-1.46%) | 145,620 |
5 Feb 2021 | USD | 3.8536 | 3.9601 | 3.82 | 3.9339 | 3.9339 | +0.084 (+2.17%) | 95,410 |
4 Feb 2021 | USD | 4.0002 | 4.0972 | 3.7899 | 3.8502 | 3.8502 | -0.139 (-3.49%) | 102,879 |
3 Feb 2021 | USD | 3.8568 | 4.0134 | 3.8 | 3.9893 | 3.9893 | +0.126 (+3.26%) | 273,961 |
2 Feb 2021 | USD | 3.8352 | 4.0304 | 3.7828 | 3.8632 | 3.8632 | +0.028 (+0.73%) | 197,490 |
1 Feb 2021 | USD | 3.8035 | 3.965 | 3.7011 | 3.8351 | 3.8351 | +0.028 (+0.75%) | 66,653 |
31 Jan 2021 | USD | 3.8301 | 3.8356 | 3.5676 | 3.8067 | 3.8067 | -0.028 (-0.72%) | 68,930 |
30 Jan 2021 | USD | 3.9971 | 4.0587 | 3.7162 | 3.8342 | 3.8342 | -0.163 (-4.09%) | 75,132 |
29 Jan 2021 | USD | 3.9735 | 4.5455 | 3.7757 | 3.9976 | 3.9976 | +0.038 (+0.96%) | 84,764 |
28 Jan 2021 | USD | 3.6233 | 4.0219 | 3.5826 | 3.9595 | 3.9595 | +0.345 (+9.55%) | 55,426 |