Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 1 | 1.0899 | 0.9603 | 1.01 | 1.01 | +0.05 (+5.18%) | 88,867 |
26 Mar 2024 | USD | 0.98 | 1 | 0.9501 | 0.9603 | 0.9603 | -0.04 (-3.97%) | 99,954 |
25 Mar 2024 | USD | 1.02 | 1.02 | 0.9501 | 1 | 1 | +0.01 (+1.01%) | 38,910 |
22 Mar 2024 | USD | 0.985 | 1.02 | 0.953 | 0.99 | 0.99 | +0.01 (+1.00%) | 40,606 |
21 Mar 2024 | USD | 0.98 | 1.0197 | 0.9559 | 0.9802 | 0.9802 | -0.01 (-1.00%) | 66,873 |
20 Mar 2024 | USD | 0.98 | 1.005 | 0.9497 | 0.9901 | 0.9901 | +0.02 (+2.05%) | 36,104 |
19 Mar 2024 | USD | 0.9875 | 0.99 | 0.95 | 0.9702 | 0.9702 | -0.01 (-1%) | 54,129 |
18 Mar 2024 | USD | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 63,197 |
15 Mar 2024 | USD | 0.97 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 144,458 |
14 Mar 2024 | USD | 1.06 | 1.08 | 0.96 | 1 | 1 | -0.08 (-7.41%) | 48,585 |
13 Mar 2024 | USD | 1 | 1.08 | 1 | 1.08 | 1.08 | +0.03 (+2.86%) | 38,513 |
12 Mar 2024 | USD | 1.11 | 1.13 | 1.0001 | 1.05 | 1.05 | -0.09 (-7.89%) | 70,119 |
11 Mar 2024 | USD | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 26,379 |
8 Mar 2024 | USD | 1.1399 | 1.19 | 1.0731 | 1.15 | 1.15 | +0.07 (+6.48%) | 48,839 |
7 Mar 2024 | USD | 1.1 | 1.19 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 67,253 |
6 Mar 2024 | USD | 1.15 | 1.1899 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 112,343 |
5 Mar 2024 | USD | 1.05 | 1.0822 | 1.05 | 1.06 | 1.06 | +0.03 (+2.91%) | 70,848 |
4 Mar 2024 | USD | 0.9707 | 1.09 | 0.9707 | 1.03 | 1.03 | +0.06 (+6.19%) | 137,133 |
1 Mar 2024 | USD | 1.03 | 1.08 | 0.9528 | 0.97 | 0.97 | -0.015 (-1.53%) | 21,767 |
29 Feb 2024 | USD | 0.9709 | 1 | 0.95 | 0.9851 | 0.9851 | +0.058 (+6.21%) | 53,554 |
28 Feb 2024 | USD | 0.8993 | 1.01 | 0.8993 | 0.9275 | 0.9275 | +0.018 (+1.92%) | 45,862 |
27 Feb 2024 | USD | 0.9864 | 1.0146 | 0.86 | 0.91 | 0.91 | -0.05 (-5.21%) | 45,580 |
26 Feb 2024 | USD | 0.9509 | 1.0463 | 0.9 | 0.96 | 0.96 | -0.01 (-1.03%) | 62,625 |
23 Feb 2024 | USD | 0.9215 | 1.03 | 0.8325 | 0.97 | 0.97 | +0.02 (+2.11%) | 67,735 |
22 Feb 2024 | USD | 1.14 | 1.1465 | 0.9299 | 0.95 | 0.95 | -0.19 (-16.67%) | 166,438 |
21 Feb 2024 | USD | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 21,360 |
20 Feb 2024 | USD | 1.24 | 1.24 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 68,352 |
16 Feb 2024 | USD | 1.229 | 1.23 | 1.1 | 1.18 | 1.18 | -0.01 (-0.84%) | 33,665 |
15 Feb 2024 | USD | 1.28 | 1.28 | 1.1815 | 1.19 | 1.19 | -0.03 (-2.46%) | 30,445 |
14 Feb 2024 | USD | 1.23 | 1.242 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 39,293 |