Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | USD | 0.778 | 0.787 | 0.775 | 0.785 | 0.785 | +0.009 (+1.16%) | 380,530 |
28 Mar 2024 | USD | 0.769 | 0.781 | 0.769 | 0.776 | 0.776 | +0.01 (+1.31%) | 277,250 |
27 Mar 2024 | USD | 0.77 | 0.775 | 0.766 | 0.766 | 0.766 | -0.01 (-1.29%) | 269,250 |
26 Mar 2024 | USD | 0.773 | 0.779 | 0.769 | 0.776 | 0.776 | +0.002 (+0.26%) | 275,360 |
25 Mar 2024 | USD | 0.779 | 0.782 | 0.773 | 0.774 | 0.774 | -0.007 (-0.90%) | 379,450 |
22 Mar 2024 | USD | 0.79 | 0.791 | 0.778 | 0.781 | 0.781 | -0.012 (-1.51%) | 544,900 |
21 Mar 2024 | USD | 0.789 | 0.793 | 0.784 | 0.793 | 0.793 | +0.004 (+0.51%) | 548,340 |
20 Mar 2024 | USD | 0.796 | 0.798 | 0.785 | 0.789 | 0.789 | -0.007 (-0.88%) | 433,820 |
19 Mar 2024 | USD | 0.784 | 0.8 | 0.782 | 0.796 | 0.796 | +0.013 (+1.66%) | 1,061,120 |
18 Mar 2024 | USD | 0.78 | 0.783 | 0.777 | 0.783 | 0.783 | +0.005 (+0.64%) | 316,660 |
15 Mar 2024 | USD | 0.772 | 0.78 | 0.771 | 0.778 | 0.778 | +0.003 (+0.39%) | 259,750 |
14 Mar 2024 | USD | 0.776 | 0.779 | 0.771 | 0.775 | 0.775 | 0.0 (0.0%) | 405,830 |
13 Mar 2024 | USD | 0.772 | 0.775 | 0.765 | 0.775 | 0.775 | +0.003 (+0.39%) | 408,980 |
12 Mar 2024 | USD | 0.767 | 0.774 | 0.766 | 0.772 | 0.772 | +0.003 (+0.39%) | 586,400 |
11 Mar 2024 | USD | 0.765 | 0.769 | 0.764 | 0.769 | 0.769 | +0.002 (+0.26%) | 379,850 |
8 Mar 2024 | USD | 0.766 | 0.77 | 0.763 | 0.767 | 0.767 | 0.0 (0.0%) | 292,900 |
7 Mar 2024 | USD | 0.764 | 0.769 | 0.763 | 0.767 | 0.767 | +0.002 (+0.26%) | 281,170 |
6 Mar 2024 | USD | 0.766 | 0.768 | 0.762 | 0.765 | 0.765 | 0.0 (0.0%) | 268,550 |
5 Mar 2024 | USD | 0.755 | 0.771 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 778,870 |
4 Mar 2024 | USD | 0.758 | 0.76 | 0.753 | 0.755 | 0.755 | -0.004 (-0.53%) | 322,230 |
1 Mar 2024 | USD | 0.757 | 0.76 | 0.752 | 0.759 | 0.759 | 0.0 (0.0%) | 275,650 |
29 Feb 2024 | USD | 0.756 | 0.764 | 0.753 | 0.759 | 0.759 | 0.0 (0.0%) | 456,800 |
28 Feb 2024 | USD | 0.767 | 0.77 | 0.757 | 0.759 | 0.759 | -0.009 (-1.17%) | 381,050 |
27 Feb 2024 | USD | 0.757 | 0.77 | 0.753 | 0.768 | 0.768 | +0.008 (+1.05%) | 808,930 |
26 Feb 2024 | USD | 0.764 | 0.77 | 0.758 | 0.76 | 0.76 | -0.004 (-0.52%) | 444,950 |
23 Feb 2024 | USD | 0.753 | 0.765 | 0.746 | 0.764 | 0.764 | +0.012 (+1.60%) | 1,031,200 |
22 Feb 2024 | USD | 0.748 | 0.756 | 0.745 | 0.752 | 0.752 | +0.001 (+0.13%) | 667,500 |
21 Feb 2024 | USD | 0.744 | 0.753 | 0.744 | 0.751 | 0.751 | +0.001 (+0.13%) | 646,150 |
20 Feb 2024 | USD | 0.743 | 0.75 | 0.732 | 0.75 | 0.75 | +0.004 (+0.54%) | 341,820 |
19 Feb 2024 | USD | 0.748 | 0.756 | 0.743 | 0.746 | 0.746 | +0.003 (+0.40%) | 566,250 |