Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 1.35 | 1.35 | 1.279 | 1.33 | 1.33 | +0.035 (+2.70%) | 153,400 |
28 Mar 2024 | USD | 1.32 | 1.43 | 1.28 | 1.295 | 1.295 | -0.095 (-6.83%) | 125,300 |
27 Mar 2024 | USD | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | +0.08 (+6.11%) | 211,100 |
26 Mar 2024 | USD | 1.35 | 1.36 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 203,300 |
25 Mar 2024 | USD | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 144,300 |
22 Mar 2024 | USD | 1.27 | 1.5 | 1.2 | 1.42 | 1.42 | +0.16 (+12.70%) | 254,500 |
21 Mar 2024 | USD | 1.2 | 1.27 | 1.18 | 1.26 | 1.26 | +0.06 (+5%) | 441,400 |
20 Mar 2024 | USD | 1.15 | 1.23 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 151,700 |
19 Mar 2024 | USD | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 88,800 |
18 Mar 2024 | USD | 1.2 | 1.25 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 517,500 |
15 Mar 2024 | USD | 1.07 | 1.17 | 1.03 | 1.16 | 1.16 | +0.13 (+12.62%) | 366,300 |
14 Mar 2024 | USD | 1.094 | 1.1 | 1 | 1.03 | 1.03 | -0.05 (-4.63%) | 263,800 |
13 Mar 2024 | USD | 1.15 | 1.15 | 1.055 | 1.08 | 1.08 | +0.02 (+1.89%) | 68,200 |
12 Mar 2024 | USD | 1.09 | 1.15 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 674,200 |
11 Mar 2024 | USD | 1.2 | 1.21 | 1.02 | 1.06 | 1.06 | -0.13 (-10.92%) | 436,100 |
8 Mar 2024 | USD | 1.18 | 1.25 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 323,600 |
7 Mar 2024 | USD | 1.26 | 1.26 | 1.11 | 1.15 | 1.15 | -0.1 (-8%) | 354,100 |
6 Mar 2024 | USD | 1.35 | 1.38 | 1.24 | 1.25 | 1.25 | -0.1 (-7.41%) | 253,300 |
5 Mar 2024 | USD | 1.3 | 1.44 | 1.25 | 1.35 | 1.35 | -0.11 (-7.53%) | 274,100 |
4 Mar 2024 | USD | 1.455 | 1.47 | 1.2 | 1.46 | 1.46 | +0.02 (+1.39%) | 601,800 |
1 Mar 2024 | USD | 1.5 | 1.5 | 1.42 | 1.44 | 1.44 | +0.04 (+2.86%) | 49,300 |
29 Feb 2024 | USD | 1.48 | 1.48 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 99,900 |
28 Feb 2024 | USD | 1.46 | 1.48 | 1.41 | 1.48 | 1.48 | +0.05 (+3.50%) | 47,200 |
27 Feb 2024 | USD | 1.43 | 1.48 | 1.395 | 1.43 | 1.43 | 0.0 (0.0%) | 105,300 |
26 Feb 2024 | USD | 1.6 | 1.65 | 1.41 | 1.43 | 1.43 | -0.15 (-9.49%) | 256,000 |
23 Feb 2024 | USD | 1.59 | 1.65 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 200,800 |
22 Feb 2024 | USD | 1.56 | 1.64 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 157,700 |
21 Feb 2024 | USD | 1.59 | 1.605 | 1.544 | 1.58 | 1.58 | 0.0 (0.0%) | 45,700 |
20 Feb 2024 | USD | 1.74 | 1.74 | 1.54 | 1.58 | 1.58 | -0.15 (-8.67%) | 376,700 |
16 Feb 2024 | USD | 1.64 | 1.8 | 1.64 | 1.73 | 1.73 | +0.1 (+6.13%) | 176,700 |