Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 392,800 |
2 Apr 2024 | USD | 0.8 | 0.81 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 147,600 |
1 Apr 2024 | USD | 0.73 | 0.79 | 0.7 | 0.79 | 0.79 | +0.07 (+9.72%) | 338,600 |
28 Mar 2024 | USD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 396,600 |
27 Mar 2024 | USD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 132,800 |
26 Mar 2024 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 544,600 |
25 Mar 2024 | USD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 63,600 |
22 Mar 2024 | USD | 0.76 | 0.8 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 154,200 |
21 Mar 2024 | USD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 366,900 |
20 Mar 2024 | USD | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 119,900 |
19 Mar 2024 | USD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 208,200 |
18 Mar 2024 | USD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 220,300 |
15 Mar 2024 | USD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 355,100 |
14 Mar 2024 | USD | 0.68 | 0.74 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 364,900 |
13 Mar 2024 | USD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 738,400 |
12 Mar 2024 | USD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 153,600 |
11 Mar 2024 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 416,200 |
8 Mar 2024 | USD | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 289,100 |
7 Mar 2024 | USD | 0.76 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 185,800 |
6 Mar 2024 | USD | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 229,400 |
5 Mar 2024 | USD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 135,400 |
4 Mar 2024 | USD | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 398,400 |
1 Mar 2024 | USD | 0.74 | 0.81 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 942,900 |
29 Feb 2024 | USD | 0.75 | 0.78 | 0.7 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,565,100 |
28 Feb 2024 | USD | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | -0.03 (-3.66%) | 172,100 |
27 Feb 2024 | USD | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 290,600 |
26 Feb 2024 | USD | 0.76 | 0.8 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 354,700 |
23 Feb 2024 | USD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 310,800 |
22 Feb 2024 | USD | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 168,000 |
21 Feb 2024 | USD | 0.79 | 0.81 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 232,700 |