Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 0.8188 | 0.84 | 0.757 | 0.7857 | 0.7857 | -0.021 (-2.64%) | 227,794 |
5 Apr 2024 | USD | 0.8146 | 0.8182 | 0.7505 | 0.807 | 0.807 | -0.012 (-1.45%) | 302,004 |
4 Apr 2024 | USD | 0.8 | 0.845 | 0.8 | 0.8189 | 0.8189 | +0.029 (+3.63%) | 163,797 |
3 Apr 2024 | USD | 0.8052 | 0.8455 | 0.7851 | 0.7902 | 0.7902 | -0.002 (-0.23%) | 208,317 |
2 Apr 2024 | USD | 0.8433 | 0.8908 | 0.78 | 0.792 | 0.792 | -0.093 (-10.49%) | 476,350 |
1 Apr 2024 | USD | 1.02 | 1.02 | 0.8848 | 0.8848 | 0.8848 | -0.145 (-14.10%) | 417,018 |
28 Mar 2024 | USD | 1.03 | 1.12 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 400,091 |
27 Mar 2024 | USD | 0.96 | 1.03 | 0.93 | 1.02 | 1.02 | +0.098 (+10.62%) | 162,942 |
26 Mar 2024 | USD | 1.01 | 1.08 | 0.92 | 0.9221 | 0.9221 | -0.098 (-9.60%) | 228,715 |
25 Mar 2024 | USD | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | +0.031 (+3.17%) | 111,091 |
22 Mar 2024 | USD | 1.1 | 1.1 | 0.97 | 0.9887 | 0.9887 | -0.081 (-7.60%) | 212,720 |
21 Mar 2024 | USD | 0.92 | 1.09 | 0.92 | 1.07 | 1.07 | +0.145 (+15.68%) | 282,562 |
20 Mar 2024 | USD | 0.98 | 0.98 | 0.9002 | 0.925 | 0.925 | -0.055 (-5.62%) | 193,658 |
19 Mar 2024 | USD | 0.95 | 1.05 | 0.9346 | 0.9801 | 0.9801 | +0.013 (+1.38%) | 130,519 |
18 Mar 2024 | USD | 1.06 | 1.08 | 0.9065 | 0.9668 | 0.9668 | -0.053 (-5.22%) | 384,431 |
15 Mar 2024 | USD | 0.7501 | 1.03 | 0.75 | 1.02 | 1.02 | +0.313 (+44.33%) | 985,700 |
14 Mar 2024 | USD | 0.7701 | 0.7911 | 0.655 | 0.7067 | 0.7067 | -0.103 (-12.76%) | 873,988 |
13 Mar 2024 | USD | 0.751 | 0.8426 | 0.7 | 0.8101 | 0.8101 | -0.21 (-20.58%) | 1,655,677 |
12 Mar 2024 | USD | 1.06 | 1.0964 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 321,527 |
11 Mar 2024 | USD | 1.1 | 1.1302 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 211,913 |
8 Mar 2024 | USD | 1.15 | 1.16 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 72,456 |
7 Mar 2024 | USD | 1.11 | 1.1585 | 1.0801 | 1.14 | 1.14 | +0.06 (+5.56%) | 118,019 |
6 Mar 2024 | USD | 1.15 | 1.1816 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 886,710 |
5 Mar 2024 | USD | 1.11 | 1.2 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 881,594 |
4 Mar 2024 | USD | 1.05 | 1.12 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 864,897 |
1 Mar 2024 | USD | 1.04 | 1.073 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 72,582 |
29 Feb 2024 | USD | 1.07 | 1.0899 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 101,950 |
28 Feb 2024 | USD | 1.08 | 1.1 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 70,936 |
27 Feb 2024 | USD | 1.1 | 1.1 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 125,240 |
26 Feb 2024 | USD | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 111,560 |