Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1.25 | 1.26 | 1.111 | 1.2 | 1.2 | -0.05 (-4%) | 9,300 |
2 Apr 2024 | USD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,000 |
1 Apr 2024 | USD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 1,700 |
28 Mar 2024 | USD | 1.212 | 1.3 | 1.212 | 1.3 | 1.3 | +0.09 (+7.44%) | 4,900 |
27 Mar 2024 | USD | 1.277 | 1.286 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 8,500 |
26 Mar 2024 | USD | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | -0.035 (-2.68%) | 2,800 |
25 Mar 2024 | USD | 1.285 | 1.32 | 1.285 | 1.305 | 1.305 | +0.055 (+4.40%) | 3,100 |
22 Mar 2024 | USD | 1.26 | 1.295 | 1.245 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,900 |
21 Mar 2024 | USD | 1.27 | 1.28 | 1.251 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,900 |
20 Mar 2024 | USD | 1.22 | 1.3 | 1.21 | 1.28 | 1.28 | +0.08 (+6.67%) | 5,700 |
19 Mar 2024 | USD | 1.28 | 1.32 | 1.19 | 1.2 | 1.2 | -0.09 (-6.98%) | 9,400 |
18 Mar 2024 | USD | 1.29 | 1.325 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,500 |
15 Mar 2024 | USD | 1.3 | 1.337 | 1.3 | 1.3 | 1.3 | -0.005 (-0.38%) | 2,300 |
14 Mar 2024 | USD | 1.395 | 1.395 | 1.28 | 1.305 | 1.305 | -0.125 (-8.74%) | 16,100 |
13 Mar 2024 | USD | 1.3 | 1.45 | 1.3 | 1.43 | 1.43 | +0.1 (+7.52%) | 8,400 |
12 Mar 2024 | USD | 1.387 | 1.387 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,700 |
11 Mar 2024 | USD | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -0.04 (-2.94%) | 24,500 |
8 Mar 2024 | USD | 1.37 | 1.46 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 13,500 |
7 Mar 2024 | USD | 1.45 | 1.45 | 1.29 | 1.37 | 1.37 | -0.06 (-4.20%) | 24,600 |
6 Mar 2024 | USD | 1.31 | 1.46 | 1.24 | 1.43 | 1.43 | +0.09 (+6.72%) | 18,600 |
5 Mar 2024 | USD | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 8,800 |
4 Mar 2024 | USD | 1.36 | 1.36 | 1.3 | 1.36 | 1.36 | -0.05 (-3.55%) | 11,400 |
1 Mar 2024 | USD | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | +0.08 (+6.02%) | 12,600 |
29 Feb 2024 | USD | 1.365 | 1.52 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 33,000 |
28 Feb 2024 | USD | 1.48 | 1.48 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 26,600 |
27 Feb 2024 | USD | 1.18 | 1.42 | 1.17 | 1.38 | 1.38 | +0.17 (+14.05%) | 31,400 |
26 Feb 2024 | USD | 1.23 | 1.295 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 9,800 |
23 Feb 2024 | USD | 1.23 | 1.28 | 1.2 | 1.28 | 1.28 | +0.02 (+1.59%) | 14,200 |
22 Feb 2024 | USD | 1.33 | 1.44 | 1.17 | 1.26 | 1.26 | -0.11 (-8.03%) | 34,900 |
21 Feb 2024 | USD | 1.43 | 1.44 | 1.32 | 1.37 | 1.37 | -0.12 (-8.05%) | 31,400 |