Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.43 | 1.44 | 1.27 | 1.32 | 1.32 | -0.03 (-2.22%) | 444,315 |
5 Apr 2024 | USD | 1.37 | 1.42 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 131,625 |
4 Apr 2024 | USD | 1.39 | 1.44 | 1.33 | 1.36 | 1.36 | +0.025 (+1.87%) | 275,526 |
3 Apr 2024 | USD | 1.35 | 1.46 | 1.31 | 1.335 | 1.335 | 0.0 (0.0%) | 273,480 |
2 Apr 2024 | USD | 1.35 | 1.43 | 1.25 | 1.335 | 1.335 | -0.055 (-3.96%) | 302,081 |
1 Apr 2024 | USD | 1.42 | 1.4476 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 192,050 |
28 Mar 2024 | USD | 1.4 | 1.46 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 156,319 |
27 Mar 2024 | USD | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 279,908 |
26 Mar 2024 | USD | 1.45 | 1.4794 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 259,158 |
25 Mar 2024 | USD | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 296,142 |
22 Mar 2024 | USD | 1.5 | 1.52 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 436,693 |
21 Mar 2024 | USD | 1.56 | 1.6 | 1.44 | 1.5 | 1.5 | -0.055 (-3.54%) | 1,473,839 |
20 Mar 2024 | USD | 1.52 | 1.56 | 1.44 | 1.555 | 1.555 | +0.055 (+3.67%) | 197,116 |
19 Mar 2024 | USD | 1.53 | 1.56 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 185,079 |
18 Mar 2024 | USD | 1.58 | 1.58 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 145,357 |
15 Mar 2024 | USD | 1.45 | 1.605 | 1.44 | 1.57 | 1.57 | +0.11 (+7.53%) | 571,191 |
14 Mar 2024 | USD | 1.41 | 1.5 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 417,116 |
13 Mar 2024 | USD | 1.4 | 1.43 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 363,518 |
12 Mar 2024 | USD | 1.44 | 1.5 | 1.3601 | 1.39 | 1.39 | -0.07 (-4.79%) | 399,977 |
11 Mar 2024 | USD | 1.61 | 1.6499 | 1.43 | 1.46 | 1.46 | -0.14 (-8.75%) | 332,878 |
8 Mar 2024 | USD | 1.58 | 1.64 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 150,242 |
7 Mar 2024 | USD | 1.6 | 1.65 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 426,843 |
6 Mar 2024 | USD | 1.47 | 1.63 | 1.47 | 1.58 | 1.58 | +0.11 (+7.48%) | 484,877 |
5 Mar 2024 | USD | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 259,898 |
4 Mar 2024 | USD | 1.49 | 1.52 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 215,360 |
1 Mar 2024 | USD | 1.43 | 1.5199 | 1.425 | 1.47 | 1.47 | +0.04 (+2.80%) | 344,232 |
29 Feb 2024 | USD | 1.54 | 1.54 | 1.36 | 1.43 | 1.43 | -0.08 (-5.30%) | 774,038 |
28 Feb 2024 | USD | 1.51 | 1.6196 | 1.5001 | 1.51 | 1.51 | 0.0 (0.0%) | 449,092 |
27 Feb 2024 | USD | 1.54 | 1.56 | 1.43 | 1.51 | 1.51 | -0.01 (-0.66%) | 849,190 |
26 Feb 2024 | USD | 1.33 | 1.55 | 1.33 | 1.52 | 1.52 | +0.19 (+14.29%) | 3,012,419 |