Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.8313 | 0.8313 | 0.7501 | 0.77 | 0.77 | -0.04 (-4.95%) | 189,882 |
5 Apr 2024 | USD | 0.8 | 0.85 | 0.74 | 0.8101 | 0.8101 | +0.01 (+1.25%) | 324,420 |
4 Apr 2024 | USD | 0.9 | 0.95 | 0.7501 | 0.8001 | 0.8001 | -0.325 (-28.88%) | 855,549 |
3 Apr 2024 | USD | 1.11 | 1.15 | 1.01 | 1.125 | 1.125 | +0.05 (+4.65%) | 153,317 |
2 Apr 2024 | USD | 1.2 | 1.2 | 1.0501 | 1.075 | 1.075 | -0.045 (-4.02%) | 141,805 |
1 Apr 2024 | USD | 1.21 | 1.25 | 1.12 | 1.12 | 1.12 | -0.13 (-10.40%) | 52,066 |
28 Mar 2024 | USD | 1.3 | 1.344 | 1.1301 | 1.25 | 1.25 | -0.01 (-0.79%) | 88,606 |
27 Mar 2024 | USD | 1.36 | 1.36 | 1.245 | 1.26 | 1.26 | -0.065 (-4.91%) | 37,938 |
26 Mar 2024 | USD | 1.35 | 1.35 | 1.28 | 1.325 | 1.325 | -0.015 (-1.12%) | 24,742 |
25 Mar 2024 | USD | 1.345 | 1.345 | 1.25 | 1.34 | 1.34 | -0.01 (-0.74%) | 57,827 |
22 Mar 2024 | USD | 1.36 | 1.45 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 132,389 |
21 Mar 2024 | USD | 1.32 | 1.4099 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 30,955 |
20 Mar 2024 | USD | 1.25 | 1.3 | 1.24 | 1.2999 | 1.2999 | +0.07 (+5.68%) | 10,631 |
19 Mar 2024 | USD | 1.29 | 1.31 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 64,351 |
18 Mar 2024 | USD | 1.31 | 1.365 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 18,510 |
15 Mar 2024 | USD | 1.25 | 1.3399 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 45,449 |
14 Mar 2024 | USD | 1.14 | 1.45 | 1.14 | 1.25 | 1.25 | +0.11 (+9.65%) | 199,139 |
13 Mar 2024 | USD | 1.15 | 1.2 | 1.08 | 1.14 | 1.14 | -0.005 (-0.44%) | 19,612 |
12 Mar 2024 | USD | 1.09 | 1.15 | 1.08 | 1.145 | 1.145 | +0.06 (+5.53%) | 22,848 |
11 Mar 2024 | USD | 1.1 | 1.1 | 1.07 | 1.085 | 1.085 | +0.005 (+0.46%) | 7,372 |
8 Mar 2024 | USD | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 8,480 |
7 Mar 2024 | USD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 8,044 |
6 Mar 2024 | USD | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 8,855 |
5 Mar 2024 | USD | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 38,028 |
4 Mar 2024 | USD | 1.09 | 1.13 | 1.05 | 1.1 | 1.1 | +0.015 (+1.38%) | 37,408 |
1 Mar 2024 | USD | 1.11 | 1.12 | 1.0117 | 1.085 | 1.085 | -0.005 (-0.46%) | 35,158 |
29 Feb 2024 | USD | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | +0.03 (+2.83%) | 34,648 |
28 Feb 2024 | USD | 1.15 | 1.1925 | 1.05 | 1.06 | 1.06 | -0.09 (-7.83%) | 121,281 |
27 Feb 2024 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 15,840 |
26 Feb 2024 | USD | 1.305 | 1.31 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 26,627 |