Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | USD | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | +0.11 (+7.48%) | 986,700 |
8 Apr 2024 | USD | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 544,200 |
5 Apr 2024 | USD | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 629,100 |
4 Apr 2024 | USD | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 407,600 |
3 Apr 2024 | USD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 209,700 |
2 Apr 2024 | USD | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 245,300 |
1 Apr 2024 | USD | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 537,600 |
28 Mar 2024 | USD | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.05 (+3.47%) | 420,000 |
27 Mar 2024 | USD | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,357,200 |
26 Mar 2024 | USD | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 618,800 |
25 Mar 2024 | USD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,209,700 |
22 Mar 2024 | USD | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 577,300 |
21 Mar 2024 | USD | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,097,400 |
20 Mar 2024 | USD | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 785,600 |
19 Mar 2024 | USD | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,720,700 |
18 Mar 2024 | USD | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | +0.1 (+7.75%) | 1,663,500 |
15 Mar 2024 | USD | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.04 (+3.20%) | 298,300 |
14 Mar 2024 | USD | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,296,900 |
13 Mar 2024 | USD | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -0.01 (-0.79%) | 301,800 |
12 Mar 2024 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.04 (+3.25%) | 454,400 |
11 Mar 2024 | USD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 338,100 |
8 Mar 2024 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 683,500 |
7 Mar 2024 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 405,600 |
6 Mar 2024 | USD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 617,200 |
5 Mar 2024 | USD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 579,600 |
4 Mar 2024 | USD | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 441,100 |
1 Mar 2024 | USD | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 334,500 |
29 Feb 2024 | USD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 563,300 |
28 Feb 2024 | USD | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 596,600 |
27 Feb 2024 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.06 (+4.96%) | 767,900 |