Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2024 | USD | 1.19 | 1.26 | 1.19 | 1.217 | 1.217 | +0.067 (+5.83%) | 15,800 |
15 Apr 2024 | USD | 1.195 | 1.21 | 1.15 | 1.15 | 1.15 | -0.035 (-2.95%) | 41,200 |
12 Apr 2024 | USD | 1.183 | 1.185 | 1.17 | 1.185 | 1.185 | +0.005 (+0.42%) | 29,200 |
11 Apr 2024 | USD | 1.31 | 1.31 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 99,200 |
10 Apr 2024 | USD | 1.27 | 1.275 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 60,200 |
9 Apr 2024 | USD | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 58,600 |
8 Apr 2024 | USD | 1.3 | 1.309 | 1.25 | 1.25 | 1.25 | -0.025 (-1.96%) | 56,700 |
5 Apr 2024 | USD | 1.26 | 1.316 | 1.25 | 1.275 | 1.275 | +0.015 (+1.19%) | 56,500 |
4 Apr 2024 | USD | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 101,000 |
3 Apr 2024 | USD | 1.3 | 1.33 | 1.27 | 1.33 | 1.33 | +0.02 (+1.53%) | 31,500 |
2 Apr 2024 | USD | 1.37 | 1.37 | 1.301 | 1.31 | 1.31 | -0.05 (-3.68%) | 8,900 |
1 Apr 2024 | USD | 1.25 | 1.374 | 1.25 | 1.36 | 1.36 | +0.09 (+7.09%) | 18,300 |
28 Mar 2024 | USD | 1.293 | 1.293 | 1.27 | 1.27 | 1.27 | +0.005 (+0.40%) | 17,900 |
27 Mar 2024 | USD | 1.26 | 1.293 | 1.26 | 1.265 | 1.265 | +0.006 (+0.48%) | 14,900 |
26 Mar 2024 | USD | 1.268 | 1.285 | 1.22 | 1.259 | 1.259 | -0.011 (-0.87%) | 48,700 |
25 Mar 2024 | USD | 1.29 | 1.305 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 82,300 |
22 Mar 2024 | USD | 1.19 | 1.34 | 1.19 | 1.28 | 1.28 | +0.015 (+1.19%) | 84,900 |
21 Mar 2024 | USD | 1.21 | 1.33 | 1.21 | 1.265 | 1.265 | -0.018 (-1.40%) | 48,800 |
20 Mar 2024 | USD | 1.29 | 1.35 | 1.27 | 1.283 | 1.283 | -0.017 (-1.31%) | 39,000 |
19 Mar 2024 | USD | 1.27 | 1.316 | 1.27 | 1.3 | 1.3 | +0.016 (+1.25%) | 42,000 |
18 Mar 2024 | USD | 1.27 | 1.29 | 1.26 | 1.284 | 1.284 | +0.004 (+0.31%) | 20,700 |
15 Mar 2024 | USD | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | +0.02 (+1.59%) | 16,700 |
14 Mar 2024 | USD | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 14,200 |
13 Mar 2024 | USD | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | +0.025 (+2.04%) | 20,800 |
12 Mar 2024 | USD | 1.19 | 1.23 | 1.19 | 1.225 | 1.225 | +0.005 (+0.41%) | 22,300 |
11 Mar 2024 | USD | 1.2 | 1.25 | 1.185 | 1.22 | 1.22 | -0.03 (-2.40%) | 26,400 |
8 Mar 2024 | USD | 1.32 | 1.32 | 1.2 | 1.25 | 1.25 | -0.07 (-5.30%) | 69,100 |
7 Mar 2024 | USD | 1.39 | 1.43 | 1.31 | 1.32 | 1.32 | -0.084 (-5.98%) | 67,500 |
6 Mar 2024 | USD | 1.33 | 1.44 | 1.33 | 1.404 | 1.404 | +0.019 (+1.37%) | 56,400 |
5 Mar 2024 | USD | 1.43 | 1.45 | 1.385 | 1.385 | 1.385 | -0.05 (-3.48%) | 83,900 |