Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | USD | 0.9 | 0.9 | 0.865 | 0.891 | 0.891 | +0.011 (+1.26%) | 80,757 |
23 Apr 2024 | USD | 0.865 | 0.9 | 0.865 | 0.8799 | 0.8799 | -0.008 (-0.86%) | 88,648 |
22 Apr 2024 | USD | 0.891 | 0.9 | 0.866 | 0.8875 | 0.8875 | +0.022 (+2.60%) | 125,298 |
19 Apr 2024 | USD | 0.8875 | 0.8875 | 0.8618 | 0.865 | 0.865 | -0.025 (-2.81%) | 94,884 |
18 Apr 2024 | USD | 0.885 | 0.9497 | 0.8601 | 0.89 | 0.89 | -0.01 (-1.11%) | 211,787 |
17 Apr 2024 | USD | 0.94 | 0.9525 | 0.8815 | 0.9 | 0.9 | -0.049 (-5.14%) | 237,867 |
16 Apr 2024 | USD | 1.03 | 1.05 | 0.93 | 0.9488 | 0.9488 | -0.081 (-7.88%) | 254,445 |
15 Apr 2024 | USD | 1.06 | 1.1 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 179,780 |
12 Apr 2024 | USD | 1.1 | 1.1 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 128,648 |
11 Apr 2024 | USD | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 131,810 |
10 Apr 2024 | USD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 75,463 |
9 Apr 2024 | USD | 1.18 | 1.18 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 145,758 |
8 Apr 2024 | USD | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 63,866 |
5 Apr 2024 | USD | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 73,840 |
4 Apr 2024 | USD | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 40,665 |
3 Apr 2024 | USD | 1.24 | 1.2625 | 1.2108 | 1.26 | 1.26 | +0.04 (+3.28%) | 39,079 |
2 Apr 2024 | USD | 1.32 | 1.33 | 1.2101 | 1.22 | 1.22 | -0.11 (-8.27%) | 99,606 |
1 Apr 2024 | USD | 1.35 | 1.35 | 1.22 | 1.33 | 1.33 | +0.1 (+8.13%) | 220,837 |
28 Mar 2024 | USD | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | +0.08 (+6.96%) | 206,864 |
27 Mar 2024 | USD | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | +0.025 (+2.22%) | 37,456 |
26 Mar 2024 | USD | 1.15 | 1.16 | 1.11 | 1.125 | 1.125 | -0.045 (-3.85%) | 41,948 |
25 Mar 2024 | USD | 1.19 | 1.2186 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 67,565 |
22 Mar 2024 | USD | 1.13 | 1.19 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 68,153 |
21 Mar 2024 | USD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 78,961 |
20 Mar 2024 | USD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 41,686 |
19 Mar 2024 | USD | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 75,661 |
18 Mar 2024 | USD | 1.12 | 1.1685 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 87,678 |
15 Mar 2024 | USD | 1.13 | 1.1899 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 245,551 |
14 Mar 2024 | USD | 1.2 | 1.2107 | 1.12 | 1.13 | 1.13 | -0.08 (-6.61%) | 181,148 |
13 Mar 2024 | USD | 1.25 | 1.27 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 130,104 |