Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | USD | 0.832 | 0.86 | 0.81 | 0.832 | 0.832 | 0.0 (0.0%) | 221,600 |
24 Apr 2024 | USD | 0.847 | 0.87 | 0.81 | 0.832 | 0.832 | -0.019 (-2.23%) | 216,800 |
23 Apr 2024 | USD | 0.88 | 0.897 | 0.85 | 0.851 | 0.851 | -0.019 (-2.18%) | 105,800 |
22 Apr 2024 | USD | 0.87 | 0.888 | 0.869 | 0.87 | 0.87 | -0.013 (-1.47%) | 101,800 |
19 Apr 2024 | USD | 0.91 | 0.91 | 0.723 | 0.883 | 0.883 | -0.027 (-2.97%) | 523,800 |
18 Apr 2024 | USD | 0.97 | 0.985 | 0.888 | 0.91 | 0.91 | -0.06 (-6.19%) | 217,300 |
17 Apr 2024 | USD | 0.97 | 1.004 | 0.947 | 0.97 | 0.97 | +0.036 (+3.85%) | 202,300 |
16 Apr 2024 | USD | 0.9 | 0.989 | 0.9 | 0.934 | 0.934 | +0.017 (+1.85%) | 202,100 |
15 Apr 2024 | USD | 1.04 | 1.05 | 0.9 | 0.917 | 0.917 | -0.082 (-8.21%) | 549,900 |
12 Apr 2024 | USD | 1.06 | 1.08 | 0.97 | 0.999 | 0.999 | -0.071 (-6.64%) | 332,600 |
11 Apr 2024 | USD | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 154,800 |
10 Apr 2024 | USD | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -0.03 (-2.73%) | 298,700 |
9 Apr 2024 | USD | 1.14 | 1.15 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 194,700 |
8 Apr 2024 | USD | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | +0.05 (+4.67%) | 234,900 |
5 Apr 2024 | USD | 1.08 | 1.1 | 1.065 | 1.07 | 1.07 | -0.02 (-1.83%) | 165,400 |
4 Apr 2024 | USD | 1.2 | 1.209 | 1.06 | 1.09 | 1.09 | -0.025 (-2.24%) | 715,400 |
3 Apr 2024 | USD | 1.16 | 1.16 | 1.11 | 1.115 | 1.115 | -0.065 (-5.51%) | 282,600 |
2 Apr 2024 | USD | 1.21 | 1.295 | 1.01 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,281,600 |
1 Apr 2024 | USD | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 623,200 |
28 Mar 2024 | USD | 1.39 | 1.45 | 1.31 | 1.31 | 1.31 | -0.1 (-7.09%) | 324,900 |
27 Mar 2024 | USD | 1.3 | 1.43 | 1.29 | 1.41 | 1.41 | +0.12 (+9.30%) | 268,900 |
26 Mar 2024 | USD | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 128,600 |
25 Mar 2024 | USD | 1.29 | 1.32 | 1.255 | 1.26 | 1.26 | -0.02 (-1.56%) | 239,200 |
22 Mar 2024 | USD | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 168,200 |
21 Mar 2024 | USD | 1.17 | 1.3 | 1.17 | 1.29 | 1.29 | +0.1 (+8.40%) | 471,300 |
20 Mar 2024 | USD | 1.18 | 1.219 | 1.13 | 1.19 | 1.19 | -0.01 (-0.83%) | 324,500 |
19 Mar 2024 | USD | 1.24 | 1.24 | 1.12 | 1.2 | 1.2 | 0.0 (0.0%) | 314,700 |
18 Mar 2024 | USD | 1.24 | 1.29 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 151,400 |
15 Mar 2024 | USD | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 601,400 |
14 Mar 2024 | USD | 1.32 | 1.32 | 1.2 | 1.21 | 1.21 | -0.09 (-6.92%) | 264,400 |