Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.3175 | 1.3325 | 1.3175 | 1.3325 | 1.3325 | +0.072 (+5.75%) | 2,300 |
25 Apr 2024 | USD | 1.3 | 1.325 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 11,100 |
24 Apr 2024 | USD | 1.341 | 1.341 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 73,200 |
23 Apr 2024 | USD | 1.34 | 1.366 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 40,900 |
22 Apr 2024 | USD | 1.341 | 1.42 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 19,000 |
19 Apr 2024 | USD | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 2,800 |
18 Apr 2024 | USD | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 13,700 |
17 Apr 2024 | USD | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.02 (-1.50%) | 11,600 |
16 Apr 2024 | USD | 1.327 | 1.35 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 13,800 |
15 Apr 2024 | USD | 1.31 | 1.35 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 28,800 |
12 Apr 2024 | USD | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -0.05 (-3.57%) | 24,600 |
11 Apr 2024 | USD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 12,700 |
10 Apr 2024 | USD | 1.384 | 1.45 | 1.374 | 1.45 | 1.45 | +0.05 (+3.57%) | 30,800 |
9 Apr 2024 | USD | 1.3 | 1.41 | 1.23 | 1.4 | 1.4 | +0.1 (+7.69%) | 293,500 |
8 Apr 2024 | USD | 1.33 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 53,200 |
5 Apr 2024 | USD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 39,800 |
4 Apr 2024 | USD | 1.34 | 1.35 | 1.324 | 1.35 | 1.35 | +0.01 (+0.75%) | 104,400 |
3 Apr 2024 | USD | 1.3 | 1.35 | 1.28 | 1.34 | 1.34 | +0.02 (+1.52%) | 405,500 |
2 Apr 2024 | USD | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 133,700 |
1 Apr 2024 | USD | 1.33 | 1.37 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 484,300 |
28 Mar 2024 | USD | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 104,000 |
27 Mar 2024 | USD | 1.34 | 1.38 | 1.27 | 1.34 | 1.34 | -0.01 (-0.74%) | 143,900 |
26 Mar 2024 | USD | 1.42 | 1.525 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 393,500 |
25 Mar 2024 | USD | 1.51 | 1.53 | 1.38 | 1.4 | 1.4 | -0.19 (-11.95%) | 275,700 |
22 Mar 2024 | USD | 1.59 | 1.67 | 1.53 | 1.59 | 1.59 | 0.0 (0.0%) | 21,100 |
21 Mar 2024 | USD | 1.65 | 1.65 | 1.578 | 1.59 | 1.59 | 0.0 (0.0%) | 25,900 |
20 Mar 2024 | USD | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 139,700 |
19 Mar 2024 | USD | 1.58 | 1.58 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 21,400 |
18 Mar 2024 | USD | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -0.14 (-8.28%) | 25,200 |
15 Mar 2024 | USD | 1.65 | 1.69 | 1.55 | 1.69 | 1.69 | +0.04 (+2.42%) | 25,400 |