Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 1.82 | 1.87 | 1.7 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,548,777 |
26 Mar 2024 | USD | 1.92 | 1.94 | 1.72 | 1.8 | 1.8 | -0.09 (-4.76%) | 3,789,850 |
25 Mar 2024 | USD | 1.65 | 1.89 | 1.61 | 1.89 | 1.89 | +0.22 (+13.17%) | 3,230,483 |
22 Mar 2024 | USD | 1.7 | 1.7 | 1.57 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,869,631 |
21 Mar 2024 | USD | 1.65 | 1.7 | 1.57 | 1.68 | 1.68 | +0.05 (+3.07%) | 2,556,091 |
20 Mar 2024 | USD | 1.62 | 1.73 | 1.53 | 1.63 | 1.63 | +0.08 (+5.16%) | 6,819,228 |
19 Mar 2024 | USD | 1.31 | 1.57 | 1.2873 | 1.55 | 1.55 | +0.26 (+20.16%) | 4,693,064 |
18 Mar 2024 | USD | 1.29 | 1.3399 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 818,032 |
15 Mar 2024 | USD | 1.17 | 1.295 | 1.1501 | 1.29 | 1.29 | +0.09 (+7.50%) | 1,202,447 |
14 Mar 2024 | USD | 1.26 | 1.27 | 1.1 | 1.2 | 1.2 | -0.06 (-4.76%) | 777,806 |
13 Mar 2024 | USD | 1.32 | 1.32 | 1.12 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,507,236 |
12 Mar 2024 | USD | 1.23 | 1.33 | 1.21 | 1.31 | 1.31 | +0.11 (+9.17%) | 2,328,805 |
11 Mar 2024 | USD | 1.12 | 1.25 | 1.1 | 1.2 | 1.2 | +0.11 (+10.09%) | 1,490,436 |
8 Mar 2024 | USD | 1.1 | 1.17 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,140,413 |
7 Mar 2024 | USD | 1.19 | 1.25 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,665,217 |
6 Mar 2024 | USD | 1.04 | 1.2 | 1.02 | 1.15 | 1.15 | +0.13 (+12.75%) | 2,918,223 |
5 Mar 2024 | USD | 1.01 | 1.03 | 0.9901 | 1.02 | 1.02 | 0.0 (0.0%) | 305,039 |
4 Mar 2024 | USD | 0.9904 | 1.04 | 0.9901 | 1.02 | 1.02 | +0.02 (+2%) | 512,160 |
1 Mar 2024 | USD | 0.982 | 1.02 | 0.98 | 1 | 1 | +0.023 (+2.35%) | 336,575 |
29 Feb 2024 | USD | 1 | 1.02 | 0.966 | 0.977 | 0.977 | -0.023 (-2.30%) | 411,609 |
28 Feb 2024 | USD | 1.01 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 480,679 |
27 Feb 2024 | USD | 0.99 | 1.03 | 0.963 | 1.03 | 1.03 | +0.05 (+5.09%) | 507,433 |
26 Feb 2024 | USD | 0.9687 | 1 | 0.96 | 0.9801 | 0.9801 | +0 (+0.01%) | 309,282 |
23 Feb 2024 | USD | 1 | 1.015 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 500,810 |
22 Feb 2024 | USD | 1.01 | 1.05 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 523,887 |
21 Feb 2024 | USD | 1 | 1.02 | 0.9505 | 1.01 | 1.01 | -0.01 (-0.98%) | 369,598 |
20 Feb 2024 | USD | 1 | 1.03 | 0.9911 | 1.02 | 1.02 | +0.01 (+0.99%) | 490,245 |
16 Feb 2024 | USD | 1 | 1.02 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 319,049 |
15 Feb 2024 | USD | 1.04 | 1.05 | 0.9924 | 1.01 | 1.01 | -0.02 (-1.94%) | 507,340 |
14 Feb 2024 | USD | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | +0.06 (+6.19%) | 578,818 |