Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.21 | 1.26 | 1.18 | 1.26 | 1.26 | +0.09 (+7.69%) | 66,000 |
5 Apr 2024 | USD | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 26,300 |
4 Apr 2024 | USD | 1.2 | 1.26 | 1.2 | 1.2 | 1.2 | +0.03 (+2.56%) | 19,500 |
3 Apr 2024 | USD | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | +0.09 (+8.33%) | 24,300 |
2 Apr 2024 | USD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.04 (+3.85%) | 8,900 |
1 Apr 2024 | USD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 8,000 |
28 Mar 2024 | USD | 0.98 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 3,900 |
27 Mar 2024 | USD | 1 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 7,500 |
26 Mar 2024 | USD | 1 | 1 | 1 | 1 | 1 | +0.01 (+1.01%) | 4,200 |
25 Mar 2024 | USD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.06 (-5.71%) | 23,500 |
22 Mar 2024 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
21 Mar 2024 | USD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,800 |
20 Mar 2024 | USD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | +0.04 (+4.08%) | 1,100 |
19 Mar 2024 | USD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 63,000 |
18 Mar 2024 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 800 |
15 Mar 2024 | USD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 4,000 |
14 Mar 2024 | USD | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 10,700 |
13 Mar 2024 | USD | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 24,100 |
12 Mar 2024 | USD | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 19,500 |
11 Mar 2024 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 7,600 |
8 Mar 2024 | USD | 1.05 | 1.07 | 0.87 | 1.03 | 1.03 | -0.02 (-1.90%) | 55,400 |
7 Mar 2024 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 15,600 |
6 Mar 2024 | USD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | +0.04 (+3.70%) | 40,600 |
5 Mar 2024 | USD | 1.12 | 1.19 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 54,400 |
4 Mar 2024 | USD | 1 | 1.14 | 1 | 1.09 | 1.09 | +0.13 (+13.54%) | 50,700 |
1 Mar 2024 | USD | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | +0.05 (+5.49%) | 18,000 |
29 Feb 2024 | USD | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | +0.01 (+1.11%) | 32,300 |
28 Feb 2024 | USD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 14,500 |
27 Feb 2024 | USD | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | +0.04 (+4.55%) | 4,800 |
26 Feb 2024 | USD | 0.84 | 0.88 | 0.82 | 0.88 | 0.88 | +0.08 (+10%) | 6,000 |