Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 5.8585 | 6.6875 | 5.8585 | 6.4481 | 6.4481 | +0.59 (+10.07%) | 4,916 |
18 Feb 2021 | USD | 6.468 | 7.1555 | 5.8319 | 5.8584 | 5.8584 | -0.61 (-9.42%) | 9,489 |
17 Feb 2021 | USD | 6.3589 | 6.5008 | 5.9156 | 6.4679 | 6.4679 | +0.109 (+1.72%) | 4,637 |
16 Feb 2021 | USD | 7.4975 | 7.5109 | 5.9744 | 6.3588 | 6.3588 | -1.138 (-15.18%) | 11,144 |
15 Feb 2021 | USD | 7.642 | 8.1257 | 6.6408 | 7.4971 | 7.4971 | -0.145 (-1.89%) | 28,819 |
14 Feb 2021 | USD | 9.7749 | 12.4865 | 7.6406 | 7.6419 | 7.6419 | -2.133 (-21.82%) | 35,629 |
13 Feb 2021 | USD | 9.6733 | 9.9617 | 8.9746 | 9.775 | 9.775 | +0.102 (+1.05%) | 20,188 |
12 Feb 2021 | USD | 7.7317 | 9.7094 | 7.1507 | 9.6734 | 9.6734 | +1.942 (+25.12%) | 21,426 |
11 Feb 2021 | USD | 7.843 | 8.0082 | 7.1842 | 7.7316 | 7.7316 | -0.112 (-1.42%) | 12,449 |
10 Feb 2021 | USD | 8.6847 | 8.9756 | 7.8301 | 7.8432 | 7.8432 | -0.842 (-9.69%) | 6,266 |
9 Feb 2021 | USD | 11.0294 | 11.1176 | 8.5267 | 8.6852 | 8.6852 | -2.344 (-21.25%) | 11,480 |
8 Feb 2021 | USD | 7.9221 | 12.0836 | 7.9221 | 11.0291 | 11.0291 | +3.107 (+39.22%) | 118,340 |
7 Feb 2021 | USD | 6.3403 | 8.0328 | 5.4965 | 7.9221 | 7.9221 | +1.582 (+24.95%) | 41,498 |
6 Feb 2021 | USD | 4.7833 | 6.5955 | 4.6567 | 6.3403 | 6.3403 | +1.557 (+32.55%) | 33,159 |
5 Feb 2021 | USD | 4.4894 | 5.6816 | 4.4886 | 4.7833 | 4.7833 | +0.294 (+6.55%) | 7,492 |
4 Feb 2021 | USD | 4.4949 | 4.7825 | 4.4281 | 4.4894 | 4.4894 | -0.005 (-0.12%) | 1,583 |
3 Feb 2021 | USD | 4.3367 | 4.5556 | 4.0195 | 4.4949 | 4.4949 | +0.158 (+3.65%) | 6,258 |
2 Feb 2021 | USD | 4.3557 | 4.4561 | 3.7514 | 4.3366 | 4.3366 | -0.019 (-0.43%) | 14,989 |
1 Feb 2021 | USD | 4.1548 | 4.3584 | 4.0194 | 4.3554 | 4.3554 | +0.201 (+4.83%) | 171 |
31 Jan 2021 | USD | 4.4203 | 6.6431 | 4.0674 | 4.1549 | 4.1549 | -0.266 (-6.01%) | 25,928 |
30 Jan 2021 | USD | 4.3978 | 4.59 | 3.9088 | 4.4204 | 4.4204 | +0.023 (+0.51%) | 17,392 |
29 Jan 2021 | USD | 4.7134 | 4.9386 | 4.3936 | 4.3978 | 4.3978 | -0.316 (-6.69%) | 2,739 |
28 Jan 2021 | USD | 3.9629 | 4.8572 | 3.9064 | 4.7133 | 4.7133 | +0.75 (+18.92%) | 5,006 |
27 Jan 2021 | USD | 4.2567 | 4.293 | 3.8108 | 3.9633 | 3.9633 | -0.293 (-6.89%) | 249 |
26 Jan 2021 | USD | 3.9135 | 4.3047 | 3.8567 | 4.2568 | 4.2568 | +0.343 (+8.77%) | 4,080 |
25 Jan 2021 | USD | 4.46 | 4.6772 | 3.8038 | 3.9136 | 3.9136 | -0.546 (-12.25%) | 4,155 |
24 Jan 2021 | USD | 4.1072 | 4.4601 | 4.0668 | 4.4601 | 4.4601 | +0.353 (+8.59%) | 2,938 |
23 Jan 2021 | USD | 4.3164 | 4.4489 | 4.1072 | 4.1072 | 4.1072 | -0.209 (-4.85%) | 1,111 |
22 Jan 2021 | USD | 3.3595 | 4.4512 | 3.1625 | 4.3166 | 4.3166 | +0.957 (+28.50%) | 8,373 |
21 Jan 2021 | USD | 4.1129 | 4.1147 | 3.3177 | 3.3593 | 3.3593 | -0.754 (-18.32%) | 3,302 |