Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | USD | 1.1 | 1.1 | 0.96 | 0.981 | 0.981 | -0.189 (-16.15%) | 80,559 |
1 Apr 2024 | USD | 1.11 | 1.19 | 1.03 | 1.1699 | 1.1699 | +0.18 (+18.17%) | 286,875 |
28 Mar 2024 | USD | 0.9558 | 1.0339 | 0.9226 | 0.99 | 0.99 | +0.05 (+5.32%) | 40,728 |
27 Mar 2024 | USD | 0.98 | 1.03 | 0.92 | 0.94 | 0.94 | -0.04 (-4.08%) | 34,408 |
26 Mar 2024 | USD | 1 | 1.03 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 18,560 |
25 Mar 2024 | USD | 1.03 | 1.0498 | 1 | 1.03 | 1.03 | +0.022 (+2.14%) | 18,258 |
22 Mar 2024 | USD | 1.08 | 1.115 | 0.99 | 1.0084 | 1.0084 | -0.052 (-4.87%) | 102,834 |
21 Mar 2024 | USD | 1.27 | 1.33 | 1.0312 | 1.06 | 1.06 | -0.23 (-17.83%) | 146,760 |
20 Mar 2024 | USD | 1.43 | 1.43 | 1.25 | 1.29 | 1.29 | -0.2 (-13.42%) | 58,891 |
19 Mar 2024 | USD | 1.27 | 1.5 | 1.24 | 1.49 | 1.49 | +0.18 (+13.74%) | 140,283 |
18 Mar 2024 | USD | 1.15 | 1.32 | 1.15 | 1.31 | 1.31 | +0.17 (+14.91%) | 108,559 |
15 Mar 2024 | USD | 1.19 | 1.2327 | 1.13 | 1.14 | 1.14 | -0.08 (-6.56%) | 153,446 |
14 Mar 2024 | USD | 1.27 | 1.27 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 16,931 |
13 Mar 2024 | USD | 1.16 | 1.34 | 1.12 | 1.27 | 1.27 | +0.105 (+9.01%) | 94,334 |
12 Mar 2024 | USD | 1.14 | 1.21 | 1.13 | 1.165 | 1.165 | -0.065 (-5.28%) | 64,847 |
11 Mar 2024 | USD | 1.09 | 1.23 | 1.05 | 1.23 | 1.23 | +0.17 (+16.04%) | 124,084 |
8 Mar 2024 | USD | 1.05 | 1.1167 | 1.04 | 1.06 | 1.06 | +0.008 (+0.76%) | 52,214 |
7 Mar 2024 | USD | 1.11 | 1.11 | 1.04 | 1.052 | 1.052 | -0.048 (-4.36%) | 60,693 |
6 Mar 2024 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.05 (+4.76%) | 11,129 |
5 Mar 2024 | USD | 1.108 | 1.108 | 1.0304 | 1.05 | 1.05 | -0.02 (-1.87%) | 5,210 |
4 Mar 2024 | USD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 54,638 |
1 Mar 2024 | USD | 1.11 | 1.17 | 1.0701 | 1.11 | 1.11 | +0.005 (+0.45%) | 60,735 |
29 Feb 2024 | USD | 1.12 | 1.1455 | 1.07 | 1.105 | 1.105 | -0.005 (-0.45%) | 30,835 |
28 Feb 2024 | USD | 1.19 | 1.19 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 11,618 |
27 Feb 2024 | USD | 1.18 | 1.27 | 1.14 | 1.17 | 1.17 | -0.09 (-7.14%) | 39,685 |
26 Feb 2024 | USD | 1.09 | 1.35 | 1 | 1.26 | 1.26 | +0.1 (+8.62%) | 216,560 |
23 Feb 2024 | USD | 1 | 1.1838 | 1 | 1.16 | 1.16 | +0.1 (+9.43%) | 215,217 |
22 Feb 2024 | USD | 1.14 | 1.28 | 1 | 1.06 | 1.06 | +0.061 (+6.07%) | 4,547,251 |
21 Feb 2024 | USD | 1.06 | 1.06 | 0.961 | 0.9993 | 0.9993 | -0.011 (-1.06%) | 1,750,655 |
20 Feb 2024 | USD | 1.15 | 1.15 | 1.01 | 1.01 | 1.01 | -0.12 (-10.62%) | 19,187 |