Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | USD | 1.73 | 1.73 | 1.63 | 1.705 | 1.705 | -0.017 (-0.99%) | 267,400 |
10 Apr 2024 | USD | 1.66 | 1.74 | 1.65 | 1.722 | 1.722 | +0.022 (+1.29%) | 58,200 |
9 Apr 2024 | USD | 1.8 | 1.8 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 82,200 |
8 Apr 2024 | USD | 1.7 | 1.73 | 1.638 | 1.73 | 1.73 | +0.063 (+3.78%) | 77,500 |
5 Apr 2024 | USD | 1.7 | 1.7 | 1.6 | 1.667 | 1.667 | -0.011 (-0.66%) | 107,200 |
4 Apr 2024 | USD | 1.81 | 1.81 | 1.64 | 1.678 | 1.678 | -0.132 (-7.29%) | 205,000 |
3 Apr 2024 | USD | 1.8 | 1.835 | 1.68 | 1.81 | 1.81 | +0.168 (+10.23%) | 736,200 |
2 Apr 2024 | USD | 1.6 | 1.66 | 1.59 | 1.642 | 1.642 | +0.092 (+5.94%) | 220,900 |
1 Apr 2024 | USD | 1.52 | 1.55 | 1.471 | 1.55 | 1.55 | +0.092 (+6.31%) | 59,300 |
28 Mar 2024 | USD | 1.42 | 1.508 | 1.36 | 1.458 | 1.458 | +0.052 (+3.70%) | 317,500 |
27 Mar 2024 | USD | 1.374 | 1.41 | 1.36 | 1.406 | 1.406 | +0.034 (+2.48%) | 105,100 |
26 Mar 2024 | USD | 1.41 | 1.41 | 1.35 | 1.372 | 1.372 | -0.028 (-2%) | 93,200 |
25 Mar 2024 | USD | 1.36 | 1.44 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 197,200 |
22 Mar 2024 | USD | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | -0.033 (-2.37%) | 57,700 |
21 Mar 2024 | USD | 1.43 | 1.45 | 1.35 | 1.393 | 1.393 | -0.012 (-0.85%) | 76,000 |
20 Mar 2024 | USD | 1.375 | 1.44 | 1.35 | 1.405 | 1.405 | +0.065 (+4.85%) | 114,800 |
19 Mar 2024 | USD | 1.395 | 1.413 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 64,300 |
18 Mar 2024 | USD | 1.375 | 1.43 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 109,300 |
15 Mar 2024 | USD | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 112,400 |
14 Mar 2024 | USD | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -0.032 (-2.28%) | 52,800 |
13 Mar 2024 | USD | 1.37 | 1.445 | 1.36 | 1.402 | 1.402 | +0.032 (+2.34%) | 220,300 |
12 Mar 2024 | USD | 1.37 | 1.4 | 1.325 | 1.37 | 1.37 | -0.06 (-4.20%) | 155,400 |
11 Mar 2024 | USD | 1.485 | 1.49 | 1.42 | 1.43 | 1.43 | -0.042 (-2.85%) | 166,200 |
8 Mar 2024 | USD | 1.52 | 1.545 | 1.45 | 1.472 | 1.472 | -0.018 (-1.21%) | 189,200 |
7 Mar 2024 | USD | 1.33 | 1.49 | 1.33 | 1.49 | 1.49 | +0.16 (+12.03%) | 147,100 |
6 Mar 2024 | USD | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | +0.012 (+0.91%) | 404,900 |
5 Mar 2024 | USD | 1.34 | 1.34 | 1.27 | 1.318 | 1.318 | -0.004 (-0.30%) | 114,200 |
4 Mar 2024 | USD | 1.297 | 1.33 | 1.276 | 1.322 | 1.322 | +0.002 (+0.15%) | 143,700 |
1 Mar 2024 | USD | 1.3 | 1.34 | 1.29 | 1.32 | 1.32 | +0.037 (+2.88%) | 58,500 |
29 Feb 2024 | USD | 1.25 | 1.295 | 1.25 | 1.283 | 1.283 | +0.023 (+1.83%) | 72,200 |