Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,100 |
8 Apr 2024 | USD | 0.74 | 0.8 | 0.72 | 0.76 | 0.76 | -0.03 (-3.80%) | 113,400 |
5 Apr 2024 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,400 |
4 Apr 2024 | USD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 30,600 |
3 Apr 2024 | USD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 7,700 |
2 Apr 2024 | USD | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 11,100 |
1 Apr 2024 | USD | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | -0.04 (-5.06%) | 99,300 |
28 Mar 2024 | USD | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 21,700 |
27 Mar 2024 | USD | 0.77 | 0.8 | 0.75 | 0.8 | 0.8 | +0.03 (+3.90%) | 25,300 |
26 Mar 2024 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 54,400 |
25 Mar 2024 | USD | 0.79 | 0.83 | 0.72 | 0.8 | 0.8 | -0.05 (-5.88%) | 159,100 |
22 Mar 2024 | USD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 32,700 |
21 Mar 2024 | USD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 32,400 |
20 Mar 2024 | USD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 37,500 |
19 Mar 2024 | USD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 34,600 |
18 Mar 2024 | USD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 121,300 |
15 Mar 2024 | USD | 0.76 | 0.88 | 0.74 | 0.88 | 0.88 | +0.11 (+14.29%) | 106,900 |
14 Mar 2024 | USD | 0.82 | 0.82 | 0.72 | 0.77 | 0.77 | -0.03 (-3.75%) | 318,500 |
13 Mar 2024 | USD | 0.87 | 0.89 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 443,400 |
12 Mar 2024 | USD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 22,400 |
11 Mar 2024 | USD | 0.83 | 0.91 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 155,700 |
8 Mar 2024 | USD | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 250,600 |
7 Mar 2024 | USD | 0.86 | 0.93 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 266,600 |
6 Mar 2024 | USD | 0.8 | 0.99 | 0.78 | 0.84 | 0.84 | +0.05 (+6.33%) | 141,800 |
5 Mar 2024 | USD | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 44,000 |
4 Mar 2024 | USD | 0.73 | 0.8 | 0.73 | 0.78 | 0.78 | +0.06 (+8.33%) | 98,800 |
1 Mar 2024 | USD | 0.72 | 0.72 | 0.61 | 0.72 | 0.72 | +0.02 (+2.86%) | 287,300 |
29 Feb 2024 | USD | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 24,900 |
28 Feb 2024 | USD | 0.72 | 0.75 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 26,200 |
27 Feb 2024 | USD | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 73,200 |