Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 0.91 | 0.95 | 0.82 | 0.832 | 0.832 | -0.058 (-6.52%) | 83,983 |
27 Mar 2024 | USD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 62,683 |
26 Mar 2024 | USD | 0.8542 | 0.91 | 0.84 | 0.89 | 0.89 | +0.02 (+2.26%) | 50,555 |
25 Mar 2024 | USD | 0.88 | 0.955 | 0.8403 | 0.8703 | 0.8703 | -0.017 (-1.95%) | 134,018 |
22 Mar 2024 | USD | 1.01 | 1.04 | 0.85 | 0.8876 | 0.8876 | -0.112 (-11.24%) | 147,710 |
21 Mar 2024 | USD | 1.08 | 1.08 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 21,039 |
20 Mar 2024 | USD | 1.1 | 1.19 | 1.03 | 1.08 | 1.08 | -0.03 (-2.70%) | 40,467 |
19 Mar 2024 | USD | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | +0.035 (+3.26%) | 24,233 |
18 Mar 2024 | USD | 1.06 | 1.13 | 1.05 | 1.075 | 1.075 | +0.015 (+1.42%) | 17,867 |
15 Mar 2024 | USD | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 21,074 |
14 Mar 2024 | USD | 1.0844 | 1.0844 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 37,556 |
13 Mar 2024 | USD | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 30,027 |
12 Mar 2024 | USD | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 26,441 |
11 Mar 2024 | USD | 1.09 | 1.1 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 29,383 |
8 Mar 2024 | USD | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 39,633 |
7 Mar 2024 | USD | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 16,009 |
6 Mar 2024 | USD | 1.2 | 1.24 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 47,637 |
5 Mar 2024 | USD | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 17,692 |
4 Mar 2024 | USD | 1.19 | 1.2477 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 20,760 |
1 Mar 2024 | USD | 1.22 | 1.2399 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 30,630 |
29 Feb 2024 | USD | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 15,936 |
28 Feb 2024 | USD | 1.25 | 1.27 | 1.208 | 1.23 | 1.23 | -0.02 (-1.60%) | 29,254 |
27 Feb 2024 | USD | 1.22 | 1.3399 | 1.1986 | 1.25 | 1.25 | +0.04 (+3.31%) | 60,913 |
26 Feb 2024 | USD | 1.3 | 1.33 | 1.1306 | 1.21 | 1.21 | -0.08 (-6.20%) | 96,552 |
23 Feb 2024 | USD | 1.16 | 1.35 | 1.15 | 1.29 | 1.29 | +0.143 (+12.50%) | 206,934 |
22 Feb 2024 | USD | 1.09 | 1.16 | 1.04 | 1.1467 | 1.1467 | +0.067 (+6.18%) | 113,620 |
21 Feb 2024 | USD | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | +0.055 (+5.37%) | 53,403 |
20 Feb 2024 | USD | 1.06 | 1.06 | 1.0101 | 1.025 | 1.025 | -0.035 (-3.30%) | 50,023 |
16 Feb 2024 | USD | 0.9829 | 1.08 | 0.9681 | 1.06 | 1.06 | +0.094 (+9.72%) | 110,017 |
15 Feb 2024 | USD | 0.9604 | 0.9881 | 0.9364 | 0.9661 | 0.9661 | -0.024 (-2.42%) | 37,178 |