Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2020 | USD | 4.2033 | 4.3575 | 3.9688 | 4.0509 | 4.0509 | -0.127 (-3.05%) | 95,948 |
27 Dec 2020 | USD | 4.4458 | 4.6645 | 3.8962 | 4.1782 | 4.1782 | -0.265 (-5.96%) | 114,533 |
26 Dec 2020 | USD | 4.1812 | 4.4844 | 4.1579 | 4.4428 | 4.4428 | +0.259 (+6.20%) | 154,087 |
25 Dec 2020 | USD | 4.1168 | 4.2433 | 4.0707 | 4.1835 | 4.1835 | +0.063 (+1.53%) | 135,426 |
24 Dec 2020 | USD | 4.0535 | 4.1357 | 3.9187 | 4.1203 | 4.1203 | +0.068 (+1.67%) | 150,662 |
23 Dec 2020 | USD | 4.1689 | 4.2178 | 3.9605 | 4.0527 | 4.0527 | -0.109 (-2.62%) | 208,770 |
22 Dec 2020 | USD | 3.7928 | 4.1616 | 3.6858 | 4.1616 | 4.1616 | +0.357 (+9.38%) | 137,733 |
21 Dec 2020 | USD | 3.9098 | 3.9768 | 3.6621 | 3.8047 | 3.8047 | -0.115 (-2.92%) | 181,830 |
20 Dec 2020 | USD | 4.0459 | 4.0509 | 3.8589 | 3.9193 | 3.9193 | -0.141 (-3.48%) | 54,006 |
19 Dec 2020 | USD | 3.9948 | 4.1563 | 3.9575 | 4.0608 | 4.0608 | +0.091 (+2.29%) | 178,552 |
18 Dec 2020 | USD | 3.9781 | 4.0496 | 3.8504 | 3.9697 | 3.9697 | -0.005 (-0.13%) | 156,226 |
17 Dec 2020 | USD | 3.8852 | 4.1836 | 3.8683 | 3.975 | 3.975 | +0.088 (+2.26%) | 178,886 |
16 Dec 2020 | USD | 3.5272 | 3.8979 | 3.3534 | 3.887 | 3.887 | +0.358 (+10.15%) | 232,841 |
15 Dec 2020 | USD | 3.5006 | 3.547 | 3.3837 | 3.5287 | 3.5287 | +0.034 (+0.98%) | 303,703 |
14 Dec 2020 | USD | 3.4934 | 3.5212 | 3.4023 | 3.4945 | 3.4945 | +0.001 (+0.02%) | 313,515 |
13 Dec 2020 | USD | 3.4308 | 3.5391 | 3.4229 | 3.4937 | 3.4937 | +0.062 (+1.79%) | 177,876 |
12 Dec 2020 | USD | 3.2822 | 3.4525 | 3.1555 | 3.4321 | 3.4321 | +0.15 (+4.57%) | 141,003 |
11 Dec 2020 | USD | 3.2638 | 3.3008 | 3.139 | 3.282 | 3.282 | -0.001 (-0.03%) | 121,775 |
10 Dec 2020 | USD | 3.2341 | 3.3043 | 3.0645 | 3.283 | 3.283 | +0.039 (+1.20%) | 196,687 |
9 Dec 2020 | USD | 3.3254 | 3.3294 | 2.8324 | 3.244 | 3.244 | -0.083 (-2.50%) | 164,942 |
8 Dec 2020 | USD | 3.706 | 3.706 | 3.3149 | 3.3272 | 3.3272 | -0.252 (-7.03%) | 54,476 |
7 Dec 2020 | USD | 3.8909 | 4.0789 | 3.5317 | 3.5788 | 3.5788 | -0.318 (-8.16%) | 78,979 |
6 Dec 2020 | USD | 3.327 | 4.1056 | 3.3187 | 3.8969 | 3.8969 | +0.561 (+16.83%) | 156,967 |
5 Dec 2020 | USD | 3.6058 | 3.6677 | 3.3049 | 3.3355 | 3.3355 | -0.28 (-7.74%) | 194,340 |
4 Dec 2020 | USD | 3.9407 | 3.9538 | 3.6088 | 3.6155 | 3.6155 | -0.326 (-8.27%) | 158,826 |
3 Dec 2020 | USD | 3.7936 | 3.9529 | 3.7319 | 3.9413 | 3.9413 | +0.149 (+3.93%) | 114,932 |
2 Dec 2020 | USD | 3.7595 | 3.8129 | 3.6648 | 3.7922 | 3.7922 | +0.021 (+0.55%) | 300,624 |
1 Dec 2020 | USD | 3.9374 | 3.9747 | 3.6706 | 3.7713 | 3.7713 | -0.173 (-4.39%) | 149,411 |
30 Nov 2020 | USD | 3.6598 | 3.9446 | 3.6598 | 3.9446 | 3.9446 | +0.289 (+7.89%) | 338,923 |
29 Nov 2020 | USD | 3.5781 | 3.6785 | 3.5485 | 3.656 | 3.656 | +0.078 (+2.18%) | 296,901 |