Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 1.03 | 1.05 | 1.01 | 1.033 | 1.033 | +0.003 (+0.29%) | 16,000 |
28 Mar 2024 | USD | 1.058 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 24,600 |
27 Mar 2024 | USD | 1.05 | 1.062 | 1.034 | 1.05 | 1.05 | 0.0 (0.0%) | 18,200 |
26 Mar 2024 | USD | 1.06 | 1.062 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 15,600 |
25 Mar 2024 | USD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 41,000 |
22 Mar 2024 | USD | 1.067 | 1.08 | 1.056 | 1.08 | 1.08 | +0.017 (+1.60%) | 11,600 |
21 Mar 2024 | USD | 1.086 | 1.095 | 1.063 | 1.063 | 1.063 | -0.027 (-2.48%) | 12,900 |
20 Mar 2024 | USD | 1.067 | 1.09 | 1.056 | 1.09 | 1.09 | +0.015 (+1.40%) | 37,200 |
19 Mar 2024 | USD | 1.09 | 1.09 | 1.06 | 1.075 | 1.075 | -0.035 (-3.15%) | 3,500 |
18 Mar 2024 | USD | 1.1 | 1.168 | 1.082 | 1.11 | 1.11 | +0.022 (+2.02%) | 29,900 |
15 Mar 2024 | USD | 1.1 | 1.1 | 1.057 | 1.088 | 1.088 | +0.028 (+2.64%) | 18,200 |
14 Mar 2024 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 41,300 |
13 Mar 2024 | USD | 1.065 | 1.066 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,200 |
12 Mar 2024 | USD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.008 (-0.76%) | 28,100 |
11 Mar 2024 | USD | 1.054 | 1.07 | 1.05 | 1.058 | 1.058 | -0.008 (-0.75%) | 14,100 |
8 Mar 2024 | USD | 1.06 | 1.072 | 1.06 | 1.066 | 1.066 | -0.024 (-2.20%) | 11,000 |
7 Mar 2024 | USD | 1.089 | 1.09 | 1.052 | 1.09 | 1.09 | -0.005 (-0.46%) | 54,800 |
6 Mar 2024 | USD | 1.05 | 1.095 | 1.05 | 1.095 | 1.095 | +0.055 (+5.29%) | 4,800 |
5 Mar 2024 | USD | 1.06 | 1.062 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 9,300 |
4 Mar 2024 | USD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 111,200 |
1 Mar 2024 | USD | 1.048 | 1.114 | 1.046 | 1.09 | 1.09 | +0.04 (+3.81%) | 8,700 |
29 Feb 2024 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 78,200 |
28 Feb 2024 | USD | 1.1 | 1.1 | 1.04 | 1.04 | 1.04 | -0.076 (-6.81%) | 14,100 |
27 Feb 2024 | USD | 1.112 | 1.126 | 1.1 | 1.116 | 1.116 | -0.052 (-4.45%) | 19,900 |
26 Feb 2024 | USD | 1.12 | 1.182 | 1.12 | 1.168 | 1.168 | +0.108 (+10.19%) | 52,200 |
23 Feb 2024 | USD | 1.04 | 1.07 | 1.024 | 1.06 | 1.06 | +0.02 (+1.92%) | 58,000 |
22 Feb 2024 | USD | 1 | 1.042 | 0.98 | 1.04 | 1.04 | +0.048 (+4.84%) | 11,500 |
21 Feb 2024 | USD | 1.015 | 1.015 | 0.99 | 0.992 | 0.992 | -0.016 (-1.59%) | 42,000 |
20 Feb 2024 | USD | 1.05 | 1.05 | 1 | 1.008 | 1.008 | -0.028 (-2.70%) | 41,800 |
16 Feb 2024 | USD | 1.03 | 1.036 | 1.01 | 1.036 | 1.036 | +0.011 (+1.07%) | 21,300 |