Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | USD | 0.685 | 0.73 | 0.685 | 0.728 | 0.728 | +0.013 (+1.82%) | 14,500 |
10 Apr 2024 | USD | 0.71 | 0.735 | 0.7 | 0.715 | 0.715 | +0.013 (+1.85%) | 47,000 |
9 Apr 2024 | USD | 0.702 | 0.702 | 0.702 | 0.702 | 0.702 | -0.033 (-4.49%) | 1,300 |
8 Apr 2024 | USD | 0.695 | 0.735 | 0.695 | 0.735 | 0.735 | +0.014 (+1.94%) | 10,700 |
5 Apr 2024 | USD | 0.725 | 0.733 | 0.721 | 0.721 | 0.721 | -0.014 (-1.90%) | 6,600 |
4 Apr 2024 | USD | 0.735 | 0.735 | 0.7 | 0.735 | 0.735 | +0.025 (+3.52%) | 8,500 |
3 Apr 2024 | USD | 0.735 | 0.735 | 0.698 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,600 |
2 Apr 2024 | USD | 0.694 | 0.7 | 0.66 | 0.7 | 0.7 | -0.002 (-0.28%) | 4,100 |
1 Apr 2024 | USD | 0.8 | 0.8 | 0.698 | 0.702 | 0.702 | -0.048 (-6.40%) | 89,000 |
28 Mar 2024 | USD | 0.742 | 0.778 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 32,000 |
27 Mar 2024 | USD | 0.75 | 0.806 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 32,400 |
26 Mar 2024 | USD | 0.75 | 0.758 | 0.75 | 0.75 | 0.75 | -0.026 (-3.35%) | 2,800 |
25 Mar 2024 | USD | 0.776 | 0.776 | 0.776 | 0.776 | 0.776 | +0.026 (+3.47%) | 1,300 |
22 Mar 2024 | USD | 0.731 | 0.776 | 0.731 | 0.75 | 0.75 | +0.03 (+4.17%) | 5,700 |
21 Mar 2024 | USD | 0.736 | 0.746 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 9,000 |
20 Mar 2024 | USD | 0.802 | 0.802 | 0.72 | 0.72 | 0.72 | -0.045 (-5.88%) | 87,100 |
19 Mar 2024 | USD | 0.783 | 0.8 | 0.763 | 0.765 | 0.765 | -0.036 (-4.49%) | 9,000 |
18 Mar 2024 | USD | 0.788 | 0.801 | 0.719 | 0.801 | 0.801 | +0.071 (+9.73%) | 23,800 |
15 Mar 2024 | USD | 0.73 | 0.788 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 5,100 |
14 Mar 2024 | USD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 8,300 |
13 Mar 2024 | USD | 0.773 | 0.809 | 0.723 | 0.73 | 0.73 | -0.043 (-5.56%) | 123,700 |
12 Mar 2024 | USD | 0.752 | 0.814 | 0.75 | 0.773 | 0.773 | +0.003 (+0.39%) | 13,300 |
11 Mar 2024 | USD | 0.8 | 0.814 | 0.76 | 0.77 | 0.77 | -0.037 (-4.58%) | 28,500 |
8 Mar 2024 | USD | 0.782 | 0.81 | 0.76 | 0.807 | 0.807 | +0.057 (+7.60%) | 22,200 |
7 Mar 2024 | USD | 0.769 | 0.799 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 16,000 |
6 Mar 2024 | USD | 0.768 | 0.815 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 77,800 |
5 Mar 2024 | USD | 0.83 | 0.83 | 0.775 | 0.8 | 0.8 | -0.006 (-0.74%) | 11,200 |
4 Mar 2024 | USD | 0.805 | 0.824 | 0.78 | 0.806 | 0.806 | -0.02 (-2.42%) | 3,900 |
1 Mar 2024 | USD | 0.83 | 0.83 | 0.75 | 0.826 | 0.826 | -0.004 (-0.48%) | 19,400 |
29 Feb 2024 | USD | 0.778 | 0.83 | 0.756 | 0.83 | 0.83 | +0.06 (+7.79%) | 11,900 |