Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Mar 2024 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
13 Mar 2024 | USD | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | +0.075 (+4.76%) | 6,500 |
12 Mar 2024 | USD | 1.573 | 1.575 | 1.558 | 1.575 | 1.575 | +0.015 (+0.96%) | 500 |
11 Mar 2024 | USD | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 76,800 |
8 Mar 2024 | USD | 1.57 | 1.7 | 1.55 | 1.55 | 1.55 | -0.034 (-2.15%) | 13,100 |
7 Mar 2024 | USD | 1.55 | 1.7 | 1.55 | 1.584 | 1.584 | +0.034 (+2.19%) | 168,000 |
6 Mar 2024 | USD | 1.565 | 1.67 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 27,300 |
5 Mar 2024 | USD | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 41,400 |
4 Mar 2024 | USD | 1.66 | 1.66 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 6,700 |
1 Mar 2024 | USD | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 23,300 |
29 Feb 2024 | USD | 1.69 | 1.7 | 1.6 | 1.65 | 1.65 | -0.038 (-2.25%) | 26,200 |
28 Feb 2024 | USD | 1.73 | 1.73 | 1.62 | 1.688 | 1.688 | -0.042 (-2.43%) | 3,900 |
27 Feb 2024 | USD | 1.69 | 1.73 | 1.59 | 1.73 | 1.73 | +0.13 (+8.13%) | 10,400 |
26 Feb 2024 | USD | 1.65 | 1.67 | 1.55 | 1.6 | 1.6 | -0.04 (-2.44%) | 56,700 |
23 Feb 2024 | USD | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 29,800 |
22 Feb 2024 | USD | 1.68 | 1.7 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 7,000 |
21 Feb 2024 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 400 |
20 Feb 2024 | USD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 9,500 |
16 Feb 2024 | USD | 1.72 | 1.745 | 1.72 | 1.74 | 1.74 | +0.005 (+0.29%) | 22,000 |
15 Feb 2024 | USD | 1.73 | 1.74 | 1.73 | 1.735 | 1.735 | +0.015 (+0.87%) | 9,000 |
14 Feb 2024 | USD | 1.74 | 1.78 | 1.68 | 1.72 | 1.72 | +0.07 (+4.24%) | 21,700 |
13 Feb 2024 | USD | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 29,300 |
12 Feb 2024 | USD | 1.72 | 1.72 | 1.62 | 1.7 | 1.7 | -0.02 (-1.16%) | 7,200 |