Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | USD | 1.551 | 1.557 | 1.54 | 1.555 | 1.555 | +0.004 (+0.26%) | 180,710 |
11 Apr 2024 | USD | 1.535 | 1.556 | 1.519 | 1.551 | 1.551 | +0.013 (+0.85%) | 292,200 |
10 Apr 2024 | USD | 1.516 | 1.545 | 1.5 | 1.538 | 1.538 | +0.022 (+1.45%) | 407,220 |
9 Apr 2024 | USD | 1.505 | 1.518 | 1.488 | 1.516 | 1.516 | +0.018 (+1.20%) | 208,200 |
8 Apr 2024 | USD | 1.503 | 1.516 | 1.482 | 1.498 | 1.498 | -0.003 (-0.20%) | 269,940 |
3 Apr 2024 | USD | 1.515 | 1.526 | 1.485 | 1.501 | 1.501 | -0.016 (-1.05%) | 193,340 |
2 Apr 2024 | USD | 1.538 | 1.547 | 1.508 | 1.517 | 1.517 | -0.007 (-0.46%) | 360,700 |
1 Apr 2024 | USD | 1.475 | 1.527 | 1.475 | 1.524 | 1.524 | +0.034 (+2.28%) | 282,500 |
29 Mar 2024 | USD | 1.539 | 1.539 | 1.467 | 1.49 | 1.49 | -0.039 (-2.55%) | 604,020 |
28 Mar 2024 | USD | 1.51 | 1.541 | 1.51 | 1.529 | 1.529 | +0.015 (+0.99%) | 197,500 |
27 Mar 2024 | USD | 1.535 | 1.535 | 1.511 | 1.514 | 1.514 | -0.021 (-1.37%) | 239,700 |
26 Mar 2024 | USD | 1.543 | 1.563 | 1.53 | 1.535 | 1.535 | -0.015 (-0.97%) | 187,600 |
25 Mar 2024 | USD | 1.578 | 1.579 | 1.539 | 1.55 | 1.55 | -0.028 (-1.77%) | 262,100 |
22 Mar 2024 | USD | 1.581 | 1.595 | 1.558 | 1.578 | 1.578 | -0.018 (-1.13%) | 383,790 |
21 Mar 2024 | USD | 1.6 | 1.609 | 1.561 | 1.596 | 1.596 | +0.007 (+0.44%) | 423,600 |
20 Mar 2024 | USD | 1.582 | 1.603 | 1.581 | 1.589 | 1.589 | -0.001 (-0.06%) | 201,800 |
19 Mar 2024 | USD | 1.62 | 1.629 | 1.584 | 1.59 | 1.59 | -0.039 (-2.39%) | 413,070 |
18 Mar 2024 | USD | 1.615 | 1.629 | 1.598 | 1.629 | 1.629 | +0.016 (+0.99%) | 393,200 |
15 Mar 2024 | USD | 1.612 | 1.625 | 1.589 | 1.613 | 1.613 | 0.0 (0.0%) | 375,930 |
14 Mar 2024 | USD | 1.608 | 1.635 | 1.6 | 1.613 | 1.613 | +0.004 (+0.25%) | 594,080 |
13 Mar 2024 | USD | 1.625 | 1.626 | 1.599 | 1.609 | 1.609 | -0.015 (-0.92%) | 464,100 |
12 Mar 2024 | USD | 1.563 | 1.636 | 1.562 | 1.624 | 1.624 | +0.063 (+4.04%) | 1,153,030 |
11 Mar 2024 | USD | 1.541 | 1.566 | 1.535 | 1.561 | 1.561 | +0.018 (+1.17%) | 510,300 |
8 Mar 2024 | USD | 1.534 | 1.554 | 1.527 | 1.543 | 1.543 | -0.005 (-0.32%) | 263,100 |
7 Mar 2024 | USD | 1.536 | 1.555 | 1.536 | 1.548 | 1.548 | +0.011 (+0.72%) | 265,230 |
6 Mar 2024 | USD | 1.54 | 1.541 | 1.526 | 1.537 | 1.537 | -0.005 (-0.32%) | 301,900 |
5 Mar 2024 | USD | 1.507 | 1.549 | 1.504 | 1.542 | 1.542 | +0.036 (+2.39%) | 619,820 |
4 Mar 2024 | USD | 1.533 | 1.541 | 1.488 | 1.506 | 1.506 | -0.026 (-1.70%) | 902,100 |
1 Mar 2024 | USD | 1.53 | 1.542 | 1.522 | 1.532 | 1.532 | -0.005 (-0.33%) | 526,800 |
29 Feb 2024 | USD | 1.533 | 1.544 | 1.521 | 1.537 | 1.537 | +0.004 (+0.26%) | 515,700 |