Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 4.9883 | 5.062 | 3.413 | 3.8788 | 3.8788 | -1.109 (-22.24%) | 13,530 |
20 Dec 2020 | USD | 5.271 | 5.9286 | 4.7973 | 4.9883 | 4.9883 | -0.283 (-5.36%) | 13,524 |
19 Dec 2020 | USD | 5.3202 | 5.5722 | 5.2565 | 5.271 | 5.271 | -0.049 (-0.92%) | 3,359 |
18 Dec 2020 | USD | 5.2164 | 5.708 | 4.9551 | 5.3201 | 5.3201 | +0.104 (+1.99%) | 21,547 |
17 Dec 2020 | USD | 5.7567 | 6.149 | 5.1562 | 5.2164 | 5.2164 | -0.54 (-9.39%) | 8,734 |
16 Dec 2020 | USD | 5.1814 | 5.8533 | 5.1038 | 5.7568 | 5.7568 | +0.576 (+11.11%) | 4,158 |
15 Dec 2020 | USD | 5.1762 | 5.4634 | 4.8224 | 5.1812 | 5.1812 | +0.005 (+0.09%) | 15,368 |
14 Dec 2020 | USD | 5.9744 | 5.9744 | 4.4313 | 5.1763 | 5.1763 | -0.798 (-13.36%) | 17,463 |
13 Dec 2020 | USD | 5.0038 | 5.984 | 4.9727 | 5.9743 | 5.9743 | +0.971 (+19.40%) | 11,064 |
12 Dec 2020 | USD | 4.5067 | 5.0485 | 4.4956 | 5.0037 | 5.0037 | +0.497 (+11.03%) | 6,250 |
11 Dec 2020 | USD | 4.446 | 4.6409 | 4.136 | 4.5066 | 4.5066 | +0.06 (+1.36%) | 8,791 |
10 Dec 2020 | USD | 5.0166 | 5.3493 | 4.3026 | 4.4462 | 4.4462 | -0.57 (-11.37%) | 9,042 |
9 Dec 2020 | USD | 4.3823 | 5.0466 | 4.2606 | 5.0165 | 5.0165 | +0.634 (+14.47%) | 16,500 |
8 Dec 2020 | USD | 4.6627 | 5.6915 | 4.372 | 4.3823 | 4.3823 | -0.281 (-6.02%) | 34,232 |
7 Dec 2020 | USD | 5.0873 | 5.2152 | 4.5062 | 4.6628 | 4.6628 | -0.424 (-8.34%) | 9,367 |
6 Dec 2020 | USD | 5.0363 | 5.2698 | 4.6598 | 5.0872 | 5.0872 | +0.051 (+1.01%) | 11,924 |
5 Dec 2020 | USD | 4.7168 | 5.2472 | 4.6593 | 5.0363 | 5.0363 | +0.32 (+6.77%) | 6,735 |
4 Dec 2020 | USD | 5.5827 | 5.7099 | 4.6968 | 4.7168 | 4.7168 | -0.866 (-15.51%) | 17,094 |
3 Dec 2020 | USD | 4.9575 | 5.5861 | 4.7802 | 5.5827 | 5.5827 | +0.625 (+12.61%) | 18,399 |
2 Dec 2020 | USD | 5.4982 | 5.5395 | 4.712 | 4.9576 | 4.9576 | -0.54 (-9.83%) | 16,771 |
1 Dec 2020 | USD | 5.2792 | 5.6578 | 5.0459 | 5.4981 | 5.4981 | +0.219 (+4.14%) | 9,372 |
30 Nov 2020 | USD | 4.6725 | 5.4921 | 4.4311 | 5.2795 | 5.2795 | +0.607 (+12.99%) | 14,312 |
29 Nov 2020 | USD | 5.0802 | 5.1993 | 4.6099 | 4.6725 | 4.6725 | -0.408 (-8.02%) | 15,681 |
28 Nov 2020 | USD | 5.1521 | 5.2724 | 4.3952 | 5.0801 | 5.0801 | -0.072 (-1.39%) | 20,638 |
27 Nov 2020 | USD | 5.7164 | 6.019 | 4.9917 | 5.1519 | 5.1519 | -0.564 (-9.87%) | 25,344 |
26 Nov 2020 | USD | 7.1008 | 7.2151 | 5.5041 | 5.716 | 5.716 | -1.385 (-19.50%) | 37,214 |
25 Nov 2020 | USD | 7.7022 | 10.0644 | 6.0814 | 7.1008 | 7.1008 | -0.601 (-7.81%) | 165,751 |
24 Nov 2020 | USD | 3.7774 | 8.6257 | 3.0971 | 7.7022 | 7.7022 | +3.925 (+103.91%) | 308,860 |
23 Nov 2020 | USD | 3.6691 | 3.9769 | 3.6298 | 3.7773 | 3.7773 | +0.108 (+2.94%) | 3,375 |
22 Nov 2020 | USD | 3.7656 | 3.852 | 3.5213 | 3.6693 | 3.6693 | -0.096 (-2.56%) | 3,230 |