Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | USD | 0.83 | 0.83 | 0.76 | 0.79 | 19.75 | -0.01 (-1.25%) | 201,800 |
10 Apr 2024 | USD | 0.76 | 0.84 | 0.76 | 0.8 | 20 | +0.03 (+3.90%) | 80,000 |
9 Apr 2024 | USD | 0.77 | 0.85 | 0.77 | 0.77 | 19.25 | -0.01 (-1.28%) | 120,200 |
8 Apr 2024 | USD | 0.78 | 0.8 | 0.75 | 0.78 | 19.5 | -0.03 (-3.70%) | 88,200 |
5 Apr 2024 | USD | 0.84 | 0.85 | 0.79 | 0.81 | 20.25 | -0.03 (-3.57%) | 173,000 |
4 Apr 2024 | USD | 0.88 | 0.88 | 0.82 | 0.84 | 21 | -0.02 (-2.33%) | 183,600 |
3 Apr 2024 | USD | 0.99 | 0.99 | 0.71 | 0.86 | 21.5 | -0.14 (-14.00%) | 1,391,600 |
2 Apr 2024 | USD | 1 | 1 | 0.77 | 1 | 25 | 0.0 (0.0%) | 1,266,800 |
1 Apr 2024 | USD | 1.02 | 1.05 | 1 | 1 | 25 | -0.01 (-0.99%) | 118,600 |
28 Mar 2024 | USD | 1 | 1.1 | 0.99 | 1.01 | 25.25 | +0.04 (+4.12%) | 217,100 |
27 Mar 2024 | USD | 0.93 | 0.98 | 0.92 | 0.97 | 24.25 | +0.07 (+7.78%) | 163,000 |
26 Mar 2024 | USD | 0.86 | 0.93 | 0.85 | 0.9 | 22.5 | +0.02 (+2.27%) | 106,700 |
25 Mar 2024 | USD | 0.86 | 0.88 | 0.85 | 0.88 | 22 | +0.01 (+1.15%) | 87,100 |
22 Mar 2024 | USD | 0.88 | 0.88 | 0.84 | 0.87 | 21.75 | +0.03 (+3.57%) | 31,300 |
21 Mar 2024 | USD | 0.85 | 0.86 | 0.83 | 0.84 | 21 | +0.01 (+1.20%) | 57,600 |
20 Mar 2024 | USD | 0.84 | 0.89 | 0.83 | 0.83 | 20.75 | 0.0 (0.0%) | 39,800 |
19 Mar 2024 | USD | 0.88 | 0.88 | 0.83 | 0.83 | 20.75 | -0.04 (-4.60%) | 55,800 |
18 Mar 2024 | USD | 0.83 | 0.95 | 0.83 | 0.87 | 21.75 | +0.04 (+4.82%) | 84,500 |
15 Mar 2024 | USD | 0.9 | 0.91 | 0.82 | 0.83 | 20.75 | -0.07 (-7.78%) | 109,800 |
14 Mar 2024 | USD | 0.95 | 0.95 | 0.87 | 0.9 | 22.5 | -0.03 (-3.23%) | 85,300 |
13 Mar 2024 | USD | 0.91 | 0.98 | 0.91 | 0.93 | 23.25 | 0.0 (0.0%) | 59,000 |
12 Mar 2024 | USD | 0.95 | 0.98 | 0.9 | 0.93 | 23.25 | -0.02 (-2.11%) | 97,000 |
11 Mar 2024 | USD | 0.97 | 0.98 | 0.93 | 0.95 | 23.75 | -0.01 (-1.04%) | 115,100 |
8 Mar 2024 | USD | 0.95 | 1.05 | 0.92 | 0.96 | 24 | +0.04 (+4.35%) | 295,900 |
7 Mar 2024 | USD | 0.89 | 0.92 | 0.89 | 0.92 | 23 | +0.02 (+2.22%) | 44,900 |
6 Mar 2024 | USD | 0.91 | 0.92 | 0.85 | 0.9 | 22.5 | 0.0 (0.0%) | 58,900 |
5 Mar 2024 | USD | 0.95 | 0.95 | 0.83 | 0.9 | 22.5 | -0.03 (-3.23%) | 112,800 |
4 Mar 2024 | USD | 0.85 | 0.95 | 0.82 | 0.93 | 23.25 | +0.1 (+12.05%) | 312,000 |
1 Mar 2024 | USD | 0.82 | 0.84 | 0.8 | 0.83 | 20.75 | +0.04 (+5.06%) | 107,700 |
29 Feb 2024 | USD | 0.82 | 0.84 | 0.79 | 0.79 | 19.75 | -0.02 (-2.47%) | 102,800 |