Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 4.2831 | 4.3452 | 3.0041 | 4.1129 | 4.1129 | -0.17 (-3.97%) | 24,561 |
19 Jan 2021 | USD | 4.4526 | 4.7908 | 4.2723 | 4.283 | 4.283 | -0.17 (-3.81%) | 3,099 |
18 Jan 2021 | USD | 4.4624 | 4.6047 | 4.3344 | 4.4527 | 4.4527 | -0.01 (-0.22%) | 2,311 |
17 Jan 2021 | USD | 4.4012 | 4.8628 | 3.85 | 4.4623 | 4.4623 | +0.061 (+1.39%) | 9,043 |
16 Jan 2021 | USD | 4.704 | 5.4173 | 4.2049 | 4.4011 | 4.4011 | -0.303 (-6.44%) | 11,950 |
15 Jan 2021 | USD | 4.9067 | 5.1642 | 4.3222 | 4.704 | 4.704 | -0.203 (-4.13%) | 3,223 |
14 Jan 2021 | USD | 4.4156 | 4.9456 | 4.2842 | 4.9065 | 4.9065 | +0.491 (+11.12%) | 5,262 |
13 Jan 2021 | USD | 4.5447 | 4.5877 | 4.0677 | 4.4156 | 4.4156 | -0.129 (-2.85%) | 10,349 |
12 Jan 2021 | USD | 4.2365 | 4.6383 | 4.0295 | 4.545 | 4.545 | +0.309 (+7.29%) | 5,351 |
11 Jan 2021 | USD | 4.7885 | 5.0755 | 3.9267 | 4.2362 | 4.2362 | -0.552 (-11.53%) | 11,816 |
10 Jan 2021 | USD | 6.3957 | 6.8478 | 3.7179 | 4.7884 | 4.7884 | -1.607 (-25.13%) | 38,794 |
9 Jan 2021 | USD | 6.0879 | 6.8099 | 5.6239 | 6.3954 | 6.3954 | +0.307 (+5.05%) | 11,526 |
8 Jan 2021 | USD | 5.5833 | 6.2169 | 5.0481 | 6.0879 | 6.0879 | +0.508 (+9.11%) | 10,372 |
7 Jan 2021 | USD | 7.8497 | 7.8497 | 5.3106 | 5.5797 | 5.5797 | -2.271 (-28.92%) | 23,672 |
6 Jan 2021 | USD | 6.443 | 7.8502 | 6.1935 | 7.8502 | 7.8502 | +1.41 (+21.89%) | 11,138 |
5 Jan 2021 | USD | 6.3115 | 6.814 | 5.7034 | 6.4405 | 6.4405 | +0.129 (+2.04%) | 2,758 |
4 Jan 2021 | USD | 6.4798 | 7.2749 | 5.8455 | 6.3116 | 6.3116 | -0.169 (-2.60%) | 2,372 |
3 Jan 2021 | USD | 5.7328 | 6.6496 | 5.3727 | 6.4801 | 6.4801 | +0.748 (+13.05%) | 3,035 |
2 Jan 2021 | USD | 4.9651 | 5.9303 | 4.911 | 5.7322 | 5.7322 | +0.767 (+15.45%) | 7,079 |
1 Jan 2021 | USD | 5.2799 | 5.3132 | 4.9611 | 4.965 | 4.965 | -0.315 (-5.96%) | 1,675 |
31 Dec 2020 | USD | 4.9957 | 5.4518 | 4.736 | 5.2799 | 5.2799 | +0.284 (+5.68%) | 6,803 |
30 Dec 2020 | USD | 4.588 | 5.0145 | 4.4297 | 4.9959 | 4.9959 | +0.408 (+8.89%) | 5,326 |
29 Dec 2020 | USD | 4.8843 | 4.9725 | 4.5232 | 4.5882 | 4.5882 | -0.296 (-6.06%) | 4,219 |
28 Dec 2020 | USD | 4.558 | 4.9762 | 4.483 | 4.8843 | 4.8843 | +0.326 (+7.16%) | 8,783 |
27 Dec 2020 | USD | 5.1035 | 5.3203 | 4.3547 | 4.558 | 4.558 | -0.545 (-10.69%) | 10,622 |
26 Dec 2020 | USD | 4.2437 | 5.1346 | 4.1009 | 5.1035 | 5.1035 | +0.86 (+20.26%) | 5,263 |
25 Dec 2020 | USD | 4.2229 | 4.2436 | 3.9875 | 4.2436 | 4.2436 | +0.021 (+0.49%) | 1,936 |
24 Dec 2020 | USD | 4.1663 | 4.3889 | 3.9921 | 4.2231 | 4.2231 | +0.057 (+1.37%) | 5,326 |
23 Dec 2020 | USD | 4.3475 | 4.3679 | 4.0215 | 4.1662 | 4.1662 | -0.181 (-4.17%) | 3,197 |
22 Dec 2020 | USD | 3.8787 | 4.4434 | 3.7418 | 4.3474 | 4.3474 | +0.469 (+12.08%) | 6,807 |