Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | USD | 1.35 | 1.47 | 1.24 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,367,406 |
11 Apr 2024 | USD | 1.48 | 1.48 | 1.31 | 1.33 | 1.33 | -0.11 (-7.64%) | 521,920 |
10 Apr 2024 | USD | 1.4 | 1.45 | 1.35 | 1.44 | 1.44 | +0.04 (+2.86%) | 213,755 |
9 Apr 2024 | USD | 1.5 | 1.545 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 853,557 |
8 Apr 2024 | USD | 1.41 | 1.5 | 1.34 | 1.49 | 1.49 | +0.09 (+6.43%) | 773,344 |
5 Apr 2024 | USD | 1.25 | 1.4495 | 1.22 | 1.4 | 1.4 | +0.12 (+9.38%) | 651,009 |
4 Apr 2024 | USD | 1.42 | 1.42 | 1.15 | 1.28 | 1.28 | -0.14 (-9.86%) | 727,676 |
3 Apr 2024 | USD | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 443,755 |
2 Apr 2024 | USD | 1.36 | 1.4536 | 1.28 | 1.42 | 1.42 | +0.091 (+6.89%) | 814,318 |
1 Apr 2024 | USD | 1.2 | 1.35 | 1.155 | 1.3285 | 1.3285 | +0.159 (+13.55%) | 869,080 |
28 Mar 2024 | USD | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 159,413 |
27 Mar 2024 | USD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 94,688 |
26 Mar 2024 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | +0.005 (+0.44%) | 63,437 |
25 Mar 2024 | USD | 1.17 | 1.1799 | 1.11 | 1.125 | 1.125 | -0.045 (-3.85%) | 122,110 |
22 Mar 2024 | USD | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 262,784 |
21 Mar 2024 | USD | 1.16 | 1.23 | 1.14 | 1.2 | 1.2 | +0.07 (+6.19%) | 690,052 |
20 Mar 2024 | USD | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 71,104 |
19 Mar 2024 | USD | 1.15 | 1.155 | 1.06 | 1.08 | 1.08 | -0.08 (-6.90%) | 246,603 |
18 Mar 2024 | USD | 1.17 | 1.189 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 115,882 |
15 Mar 2024 | USD | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 118,927 |
14 Mar 2024 | USD | 1.2 | 1.21 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 312,707 |
13 Mar 2024 | USD | 1.16 | 1.2 | 1.13 | 1.2 | 1.2 | +0.04 (+3.45%) | 183,714 |
12 Mar 2024 | USD | 1.18 | 1.2 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 168,826 |
11 Mar 2024 | USD | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 333,107 |
8 Mar 2024 | USD | 1.2 | 1.23 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 400,675 |
7 Mar 2024 | USD | 1.1 | 1.24 | 1.0907 | 1.18 | 1.18 | +0.1 (+9.26%) | 885,585 |
6 Mar 2024 | USD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.086 (+8.66%) | 332,963 |
5 Mar 2024 | USD | 1.02 | 1.0399 | 0.9924 | 0.9939 | 0.9939 | -0.026 (-2.56%) | 145,497 |
4 Mar 2024 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 191,246 |
1 Mar 2024 | USD | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | +0.039 (+3.96%) | 120,569 |