Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | +0.03 (+1.79%) | 86,400 |
28 Mar 2024 | USD | 1.65 | 1.68 | 1.645 | 1.68 | 1.68 | +0.22 (+15.07%) | 159,400 |
27 Mar 2024 | USD | 1.32 | 1.47 | 1.32 | 1.46 | 1.46 | +0.03 (+2.10%) | 21,300 |
26 Mar 2024 | USD | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | +0.075 (+5.54%) | 142,500 |
25 Mar 2024 | USD | 1.355 | 1.36 | 1.355 | 1.355 | 1.355 | +0.015 (+1.12%) | 5,100 |
22 Mar 2024 | USD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.108 (-7.46%) | 2,600 |
21 Mar 2024 | USD | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | +0.053 (+3.80%) | 200 |
20 Mar 2024 | USD | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | +0.055 (+4.10%) | 200 |
19 Mar 2024 | USD | 1.3 | 1.36 | 1.3 | 1.34 | 1.34 | -0.05 (-3.60%) | 137,600 |
18 Mar 2024 | USD | 1.38 | 1.4 | 1.378 | 1.39 | 1.39 | -0.01 (-0.71%) | 11,900 |
15 Mar 2024 | USD | 1.4 | 1.4 | 1.396 | 1.4 | 1.4 | +0.005 (+0.36%) | 1,500 |
14 Mar 2024 | USD | 1.405 | 1.42 | 1.395 | 1.395 | 1.395 | -0.055 (-3.79%) | 7,200 |
13 Mar 2024 | USD | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 0.0 (0.0%) | 27,600 |
12 Mar 2024 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 5,000 |
11 Mar 2024 | USD | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 20,000 |
8 Mar 2024 | USD | 1.42 | 1.46 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 6,200 |
7 Mar 2024 | USD | 1.46 | 1.47 | 1.405 | 1.47 | 1.47 | +0.02 (+1.38%) | 11,700 |
6 Mar 2024 | USD | 1.46 | 1.47 | 1.445 | 1.45 | 1.45 | -0.015 (-1.02%) | 15,100 |
5 Mar 2024 | USD | 1.42 | 1.465 | 1.37 | 1.465 | 1.465 | -0.01 (-0.68%) | 8,900 |
4 Mar 2024 | USD | 1.475 | 1.475 | 1.47 | 1.475 | 1.475 | +0.015 (+1.03%) | 1,300 |
1 Mar 2024 | USD | 1.42 | 1.47 | 1.38 | 1.46 | 1.46 | -0.03 (-2.01%) | 45,100 |
29 Feb 2024 | USD | 1.47 | 1.49 | 1.425 | 1.49 | 1.49 | +0.05 (+3.47%) | 5,200 |
28 Feb 2024 | USD | 1.45 | 1.45 | 1.425 | 1.44 | 1.44 | +0.045 (+3.23%) | 2,900 |
27 Feb 2024 | USD | 1.385 | 1.43 | 1.363 | 1.395 | 1.395 | -0.035 (-2.45%) | 9,700 |
26 Feb 2024 | USD | 1.395 | 1.46 | 1.395 | 1.43 | 1.43 | -0.01 (-0.69%) | 104,300 |
23 Feb 2024 | USD | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.036 (+2.56%) | 32,100 |
22 Feb 2024 | USD | 1.38 | 1.425 | 1.38 | 1.404 | 1.404 | +0.024 (+1.74%) | 34,200 |
21 Feb 2024 | USD | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | +0.015 (+1.10%) | 77,300 |
20 Feb 2024 | USD | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | +0.01 (+0.74%) | 3,300 |
16 Feb 2024 | USD | 1.345 | 1.355 | 1.323 | 1.355 | 1.355 | +0.005 (+0.37%) | 24,400 |