Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 1.6901 | 1.698 | 1.69 | 1.695 | 1.695 | -0.035 (-2.02%) | 6,000 |
19 Apr 2024 | USD | 1.73 | 1.737 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 19,400 |
18 Apr 2024 | USD | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 25,000 |
17 Apr 2024 | USD | 1.721 | 1.725 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 11,100 |
16 Apr 2024 | USD | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 35,400 |
15 Apr 2024 | USD | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 18,100 |
12 Apr 2024 | USD | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 17,800 |
11 Apr 2024 | USD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 21,600 |
10 Apr 2024 | USD | 1.751 | 1.76 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 82,400 |
9 Apr 2024 | USD | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 71,100 |
8 Apr 2024 | USD | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 64,900 |
5 Apr 2024 | USD | 1.752 | 1.76 | 1.744 | 1.75 | 1.75 | -0.015 (-0.85%) | 30,800 |
4 Apr 2024 | USD | 1.782 | 1.782 | 1.75 | 1.765 | 1.765 | -0.005 (-0.28%) | 10,600 |
3 Apr 2024 | USD | 1.78 | 1.791 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 17,000 |
2 Apr 2024 | USD | 1.73 | 1.776 | 1.73 | 1.77 | 1.77 | +0.06 (+3.51%) | 56,300 |
1 Apr 2024 | USD | 1.53 | 1.71 | 1.53 | 1.71 | 1.71 | +0.06 (+3.64%) | 54,900 |
28 Mar 2024 | USD | 1.6 | 1.705 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 18,500 |
27 Mar 2024 | USD | 1.76 | 1.76 | 1.62 | 1.63 | 1.63 | -0.12 (-6.86%) | 17,800 |
26 Mar 2024 | USD | 1.795 | 1.795 | 1.75 | 1.75 | 1.75 | -0.044 (-2.45%) | 10,400 |
25 Mar 2024 | USD | 1.81 | 1.815 | 1.791 | 1.794 | 1.794 | -0.007 (-0.39%) | 13,700 |
22 Mar 2024 | USD | 1.8 | 1.804 | 1.795 | 1.801 | 1.801 | -0.009 (-0.50%) | 9,100 |
21 Mar 2024 | USD | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 15,300 |
20 Mar 2024 | USD | 1.8 | 1.81 | 1.78 | 1.81 | 1.81 | +0.06 (+3.43%) | 11,800 |
19 Mar 2024 | USD | 1.83 | 1.83 | 1.742 | 1.75 | 1.75 | -0.072 (-3.95%) | 23,700 |
18 Mar 2024 | USD | 1.766 | 1.88 | 1.75 | 1.822 | 1.822 | +0.222 (+13.87%) | 106,400 |
15 Mar 2024 | USD | 1.49 | 1.6 | 1.49 | 1.6 | 1.6 | +0.116 (+7.82%) | 11,700 |
14 Mar 2024 | USD | 1.45 | 1.484 | 1.448 | 1.484 | 1.484 | +0.094 (+6.76%) | 24,300 |
13 Mar 2024 | USD | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | +0.08 (+6.11%) | 3,800 |
12 Mar 2024 | USD | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 23,700 |
11 Mar 2024 | USD | 1.305 | 1.31 | 1.3 | 1.3 | 1.3 | +0.015 (+1.17%) | 26,800 |