Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | USD | 1.18 | 1.27 | 1.18 | 1.26 | 1.26 | +0.051 (+4.22%) | 60,400 |
4 Apr 2024 | USD | 1.332 | 1.365 | 1.2 | 1.209 | 1.209 | -0.081 (-6.28%) | 44,000 |
3 Apr 2024 | USD | 1.12 | 1.31 | 1.12 | 1.29 | 1.29 | +0.126 (+10.82%) | 57,300 |
2 Apr 2024 | USD | 1.15 | 1.205 | 1.08 | 1.164 | 1.164 | +0.084 (+7.78%) | 34,900 |
1 Apr 2024 | USD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 32,200 |
28 Mar 2024 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 63,500 |
27 Mar 2024 | USD | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.054 (-4.80%) | 100,000 |
26 Mar 2024 | USD | 1.2 | 1.2 | 1.11 | 1.124 | 1.124 | -0.006 (-0.53%) | 18,400 |
25 Mar 2024 | USD | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 21,700 |
22 Mar 2024 | USD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 35,200 |
21 Mar 2024 | USD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 77,100 |
20 Mar 2024 | USD | 1.15 | 1.152 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 35,000 |
19 Mar 2024 | USD | 1.167 | 1.167 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 17,700 |
18 Mar 2024 | USD | 1.185 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 33,200 |
15 Mar 2024 | USD | 1.177 | 1.19 | 1.177 | 1.18 | 1.18 | +0.008 (+0.68%) | 23,400 |
14 Mar 2024 | USD | 1.175 | 1.19 | 1.16 | 1.172 | 1.172 | -0.002 (-0.17%) | 62,000 |
13 Mar 2024 | USD | 1.145 | 1.21 | 1.145 | 1.174 | 1.174 | +0.034 (+2.98%) | 33,200 |
12 Mar 2024 | USD | 1.15 | 1.156 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 65,300 |
11 Mar 2024 | USD | 1.175 | 1.175 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 170,300 |
8 Mar 2024 | USD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 39,200 |
7 Mar 2024 | USD | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 84,400 |
6 Mar 2024 | USD | 1.245 | 1.26 | 1.21 | 1.23 | 1.23 | +0.005 (+0.41%) | 65,200 |
5 Mar 2024 | USD | 1.245 | 1.25 | 1.21 | 1.225 | 1.225 | -0.015 (-1.21%) | 23,800 |
4 Mar 2024 | USD | 1.29 | 1.34 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 80,300 |
1 Mar 2024 | USD | 1.253 | 1.33 | 1.25 | 1.29 | 1.29 | +0.05 (+4.03%) | 56,600 |
29 Feb 2024 | USD | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 35,300 |
28 Feb 2024 | USD | 1.3 | 1.3 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 46,200 |
27 Feb 2024 | USD | 1.272 | 1.272 | 1.214 | 1.23 | 1.23 | -0.03 (-2.38%) | 30,300 |
26 Feb 2024 | USD | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -0.067 (-5.05%) | 31,800 |
23 Feb 2024 | USD | 1.31 | 1.33 | 1.29 | 1.327 | 1.327 | +0.017 (+1.30%) | 37,400 |