Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | USD | 1.56 | 1.69 | 1.47 | 1.48 | 1.48 | -0.15 (-9.20%) | 93,076 |
16 Apr 2024 | USD | 1.53 | 1.66 | 1.52 | 1.63 | 1.63 | +0.05 (+3.16%) | 76,800 |
15 Apr 2024 | USD | 1.6 | 1.6 | 1.27 | 1.58 | 1.58 | -0.05 (-3.07%) | 128,900 |
12 Apr 2024 | USD | 1.65 | 1.658 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 21,700 |
11 Apr 2024 | USD | 1.57 | 1.774 | 1.57 | 1.66 | 1.66 | +0.09 (+5.73%) | 78,800 |
10 Apr 2024 | USD | 1.6 | 1.61 | 1.55 | 1.57 | 1.57 | -0.07 (-4.27%) | 50,300 |
9 Apr 2024 | USD | 1.73 | 1.79 | 1.63 | 1.64 | 1.64 | -0.1 (-5.75%) | 172,500 |
8 Apr 2024 | USD | 1.55 | 1.745 | 1.55 | 1.74 | 1.74 | +0.16 (+10.13%) | 87,100 |
5 Apr 2024 | USD | 1.52 | 1.75 | 1.52 | 1.58 | 1.58 | +0.02 (+1.28%) | 158,700 |
4 Apr 2024 | USD | 1.57 | 1.76 | 1.52 | 1.56 | 1.56 | -0.06 (-3.70%) | 141,800 |
3 Apr 2024 | USD | 1.29 | 1.99 | 1.261 | 1.62 | 1.62 | +0.27 (+20%) | 1,038,300 |
2 Apr 2024 | USD | 1.21 | 1.4 | 1.161 | 1.35 | 1.35 | +0.19 (+16.38%) | 156,100 |
1 Apr 2024 | USD | 1.08 | 1.19 | 1.03 | 1.16 | 1.16 | +0.09 (+8.41%) | 58,700 |
28 Mar 2024 | USD | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -0.085 (-7.36%) | 144,500 |
27 Mar 2024 | USD | 1.17 | 1.21 | 1.12 | 1.155 | 1.155 | +0.045 (+4.05%) | 99,500 |
26 Mar 2024 | USD | 1.13 | 1.16 | 0.993 | 1.11 | 1.11 | -0.02 (-1.77%) | 153,500 |
25 Mar 2024 | USD | 0.99 | 1.169 | 0.951 | 1.13 | 1.13 | +0.176 (+18.45%) | 300,200 |
22 Mar 2024 | USD | 0.88 | 0.96 | 0.88 | 0.954 | 0.954 | +0.07 (+7.92%) | 107,100 |
21 Mar 2024 | USD | 0.8 | 0.97 | 0.785 | 0.884 | 0.884 | +0.093 (+11.76%) | 324,900 |
20 Mar 2024 | USD | 0.785 | 0.826 | 0.785 | 0.791 | 0.791 | -0.013 (-1.62%) | 18,400 |
19 Mar 2024 | USD | 0.829 | 0.842 | 0.8 | 0.804 | 0.804 | +0.014 (+1.77%) | 175,000 |
18 Mar 2024 | USD | 0.753 | 0.83 | 0.75 | 0.79 | 0.79 | +0.046 (+6.18%) | 154,600 |
15 Mar 2024 | USD | 0.739 | 0.768 | 0.731 | 0.744 | 0.744 | -0.008 (-1.06%) | 26,800 |
14 Mar 2024 | USD | 0.722 | 0.806 | 0.711 | 0.752 | 0.752 | +0.03 (+4.16%) | 171,700 |
13 Mar 2024 | USD | 0.71 | 0.746 | 0.7 | 0.722 | 0.722 | +0.012 (+1.69%) | 88,900 |
12 Mar 2024 | USD | 0.69 | 0.74 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 71,400 |
11 Mar 2024 | USD | 0.714 | 0.74 | 0.69 | 0.7 | 0.7 | +0.015 (+2.19%) | 95,100 |
8 Mar 2024 | USD | 0.71 | 0.72 | 0.681 | 0.685 | 0.685 | 0.0 (0.0%) | 52,400 |
7 Mar 2024 | USD | 0.671 | 0.734 | 0.671 | 0.685 | 0.685 | +0.015 (+2.24%) | 78,400 |
6 Mar 2024 | USD | 0.673 | 0.72 | 0.659 | 0.67 | 0.67 | -0.003 (-0.45%) | 185,800 |