Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | USD | 1.19 | 1.37 | 1.1 | 1.17 | 1.17 | +0.19 (+19.40%) | 19,461,369 |
21 Mar 2024 | USD | 0.9918 | 0.9938 | 0.9559 | 0.9799 | 0.9799 | +0.01 (+1.02%) | 52,695 |
20 Mar 2024 | USD | 0.98 | 0.9829 | 0.9501 | 0.97 | 0.97 | 0.0 (0.0%) | 63,786 |
19 Mar 2024 | USD | 0.986 | 1.01 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 127,301 |
18 Mar 2024 | USD | 1 | 1 | 0.949 | 0.96 | 0.96 | -0.05 (-4.95%) | 125,392 |
15 Mar 2024 | USD | 1.05 | 1.05 | 0.9801 | 1.01 | 1.01 | -0.029 (-2.79%) | 47,024 |
14 Mar 2024 | USD | 1.02 | 1.05 | 0.99 | 1.039 | 1.039 | +0.019 (+1.86%) | 55,281 |
13 Mar 2024 | USD | 1.04 | 1.0499 | 1.0009 | 1.02 | 1.02 | -0.02 (-1.92%) | 26,292 |
12 Mar 2024 | USD | 1.04 | 1.0691 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 42,366 |
11 Mar 2024 | USD | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 24,603 |
8 Mar 2024 | USD | 1.04 | 1.0608 | 1.0201 | 1.04 | 1.04 | 0.0 (0.0%) | 36,730 |
7 Mar 2024 | USD | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 22,542 |
6 Mar 2024 | USD | 1.03 | 1.09 | 1.0221 | 1.06 | 1.06 | +0.02 (+1.93%) | 45,324 |
5 Mar 2024 | USD | 1.05 | 1.0897 | 1.02 | 1.0399 | 1.0399 | -0.01 (-0.96%) | 23,373 |
4 Mar 2024 | USD | 1.09 | 1.1 | 1.04 | 1.05 | 1.05 | -0.045 (-4.11%) | 28,001 |
1 Mar 2024 | USD | 1.08 | 1.11 | 1.0629 | 1.095 | 1.095 | +0.005 (+0.46%) | 71,879 |
29 Feb 2024 | USD | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | +0.06 (+5.83%) | 144,502 |
28 Feb 2024 | USD | 1.04 | 1.06 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 84,901 |
27 Feb 2024 | USD | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 66,339 |
26 Feb 2024 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 74,294 |
23 Feb 2024 | USD | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 103,771 |
22 Feb 2024 | USD | 1.16 | 1.16 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 125,204 |
21 Feb 2024 | USD | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | +0.08 (+8%) | 251,378 |
20 Feb 2024 | USD | 1.07 | 1.1029 | 1 | 1 | 1 | -0.08 (-7.41%) | 146,305 |
16 Feb 2024 | USD | 1.22 | 1.22 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 71,152 |
15 Feb 2024 | USD | 1.12 | 1.147 | 1.0824 | 1.12 | 1.12 | +0.03 (+2.75%) | 55,861 |
14 Feb 2024 | USD | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 83,728 |
13 Feb 2024 | USD | 1.09 | 1.1202 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 76,845 |
12 Feb 2024 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 99,799 |
9 Feb 2024 | USD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 40,012 |