Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.49 | 1.5 | 1.4 | 1.465 | 1.465 | -0.025 (-1.68%) | 8,300 |
5 Apr 2024 | USD | 1.49 | 1.49 | 1.445 | 1.49 | 1.49 | +0.14 (+10.37%) | 2,900 |
4 Apr 2024 | USD | 1.485 | 1.49 | 1.35 | 1.35 | 1.35 | -0.13 (-8.78%) | 8,900 |
3 Apr 2024 | USD | 1.48 | 1.485 | 1.32 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,900 |
2 Apr 2024 | USD | 1.41 | 1.46 | 1.32 | 1.46 | 1.46 | +0.02 (+1.39%) | 5,000 |
1 Apr 2024 | USD | 1.35 | 1.49 | 1.31 | 1.44 | 1.44 | -0.01 (-0.69%) | 4,900 |
28 Mar 2024 | USD | 1.42 | 1.49 | 1.29 | 1.45 | 1.45 | +0.07 (+5.07%) | 29,900 |
27 Mar 2024 | USD | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,500 |
26 Mar 2024 | USD | 1.41 | 1.49 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 16,000 |
25 Mar 2024 | USD | 1.33 | 1.45 | 1.33 | 1.39 | 1.39 | -0.05 (-3.47%) | 2,300 |
22 Mar 2024 | USD | 1.46 | 1.46 | 1.35 | 1.44 | 1.44 | -0.02 (-1.37%) | 7,200 |
21 Mar 2024 | USD | 1.4 | 1.47 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 2,300 |
20 Mar 2024 | USD | 1.45 | 1.49 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,600 |
19 Mar 2024 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 2,200 |
18 Mar 2024 | USD | 1.59 | 1.6 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 6,700 |
15 Mar 2024 | USD | 1.5 | 1.59 | 1.45 | 1.45 | 1.45 | +0.09 (+6.62%) | 2,700 |
14 Mar 2024 | USD | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -0.113 (-7.67%) | 2,300 |
13 Mar 2024 | USD | 1.58 | 1.58 | 1.4 | 1.473 | 1.473 | -0.087 (-5.58%) | 8,900 |
12 Mar 2024 | USD | 1.5 | 1.56 | 1.45 | 1.56 | 1.56 | +0.16 (+11.43%) | 2,800 |
11 Mar 2024 | USD | 1.52 | 1.55 | 1.27 | 1.4 | 1.4 | -0.126 (-8.26%) | 41,500 |
8 Mar 2024 | USD | 1.52 | 1.636 | 1.52 | 1.526 | 1.526 | +0.006 (+0.39%) | 4,000 |
7 Mar 2024 | USD | 1.68 | 1.68 | 1.5 | 1.52 | 1.52 | -0.16 (-9.52%) | 9,200 |
6 Mar 2024 | USD | 1.56 | 1.69 | 1.56 | 1.68 | 1.68 | +0.12 (+7.69%) | 3,400 |
5 Mar 2024 | USD | 1.47 | 1.71 | 1.47 | 1.56 | 1.56 | +0.01 (+0.65%) | 12,800 |
4 Mar 2024 | USD | 1.6 | 1.6 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 8,900 |
1 Mar 2024 | USD | 1.603 | 1.7 | 1.583 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,500 |
29 Feb 2024 | USD | 1.62 | 1.75 | 1.56 | 1.57 | 1.57 | +0.05 (+3.29%) | 5,900 |
28 Feb 2024 | USD | 1.47 | 1.67 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 7,500 |
27 Feb 2024 | USD | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -0.1 (-6.37%) | 2,900 |
26 Feb 2024 | USD | 1.62 | 1.661 | 1.5 | 1.57 | 1.57 | +0.06 (+3.97%) | 8,500 |