Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 0.816 | 0.835 | 0.7753 | 0.824 | 0.824 | +0.023 (+2.85%) | 47,187 |
26 Mar 2024 | USD | 0.8816 | 0.9024 | 0.8 | 0.8012 | 0.8012 | -0.07 (-8.01%) | 61,684 |
25 Mar 2024 | USD | 0.9 | 0.9387 | 0.87 | 0.871 | 0.871 | -0.019 (-2.13%) | 93,260 |
22 Mar 2024 | USD | 0.93 | 0.9768 | 0.8633 | 0.89 | 0.89 | -0.057 (-6.02%) | 116,367 |
21 Mar 2024 | USD | 0.99 | 1.01 | 0.93 | 0.947 | 0.947 | -0.003 (-0.33%) | 419,244 |
20 Mar 2024 | USD | 0.96 | 0.9931 | 0.93 | 0.9501 | 0.9501 | -0.03 (-3.05%) | 35,167 |
19 Mar 2024 | USD | 0.95 | 1 | 0.93 | 0.98 | 0.98 | -0.02 (-2%) | 59,646 |
18 Mar 2024 | USD | 1.04 | 1.0499 | 0.9601 | 1 | 1 | -0.11 (-9.91%) | 109,222 |
15 Mar 2024 | USD | 1.03 | 1.11 | 0.8701 | 1.11 | 1.11 | +0.126 (+12.80%) | 446,493 |
14 Mar 2024 | USD | 0.96 | 1.21 | 0.9 | 0.984 | 0.984 | +0.024 (+2.50%) | 1,071,312 |
13 Mar 2024 | USD | 1.02 | 1.035 | 0.9063 | 0.96 | 0.96 | -0.12 (-11.11%) | 371,959 |
12 Mar 2024 | USD | 1.08 | 1.16 | 1.015 | 1.08 | 1.08 | 0.0 (0.0%) | 374,618 |
11 Mar 2024 | USD | 1.15 | 1.24 | 1.01 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,018,490 |
8 Mar 2024 | USD | 1.16 | 1.3 | 1.06 | 1.07 | 1.07 | -0.2 (-15.75%) | 1,275,866 |
7 Mar 2024 | USD | 0.9134 | 1.61 | 0.9134 | 1.27 | 1.27 | +0.5 (+64.96%) | 32,935,781 |
6 Mar 2024 | USD | 0.7779 | 0.7779 | 0.741 | 0.7699 | 0.7699 | +0.029 (+3.91%) | 28,294 |
5 Mar 2024 | USD | 0.7775 | 0.7799 | 0.7409 | 0.7409 | 0.7409 | -0.024 (-3.10%) | 34,684 |
4 Mar 2024 | USD | 0.8 | 0.81 | 0.73 | 0.7646 | 0.7646 | -0.043 (-5.37%) | 70,880 |
1 Mar 2024 | USD | 0.781 | 0.81 | 0.7499 | 0.808 | 0.808 | +0.01 (+1.25%) | 39,996 |
29 Feb 2024 | USD | 0.79 | 0.82 | 0.775 | 0.798 | 0.798 | +0.018 (+2.31%) | 19,532 |
28 Feb 2024 | USD | 0.81 | 0.81 | 0.745 | 0.78 | 0.78 | +0.003 (+0.39%) | 45,197 |
27 Feb 2024 | USD | 0.74 | 0.81 | 0.7305 | 0.777 | 0.777 | +0.019 (+2.49%) | 25,539 |
26 Feb 2024 | USD | 0.7671 | 0.775 | 0.74 | 0.7581 | 0.7581 | -0.019 (-2.43%) | 15,092 |
23 Feb 2024 | USD | 0.77 | 0.777 | 0.7265 | 0.777 | 0.777 | +0.052 (+7.14%) | 22,376 |
22 Feb 2024 | USD | 0.8 | 0.8001 | 0.7252 | 0.7252 | 0.7252 | -0.077 (-9.63%) | 64,401 |
21 Feb 2024 | USD | 0.799 | 0.815 | 0.7515 | 0.8025 | 0.8025 | -0.023 (-2.80%) | 15,075 |
20 Feb 2024 | USD | 0.89 | 0.89 | 0.7819 | 0.8256 | 0.8256 | +0.012 (+1.51%) | 42,514 |
16 Feb 2024 | USD | 0.87 | 0.87 | 0.7954 | 0.8133 | 0.8133 | +0.002 (+0.21%) | 40,854 |
15 Feb 2024 | USD | 0.84 | 0.84 | 0.7651 | 0.8116 | 0.8116 | -0.004 (-0.54%) | 47,716 |
14 Feb 2024 | USD | 0.77 | 0.8488 | 0.7669 | 0.816 | 0.816 | +0.066 (+8.80%) | 31,926 |