Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 1.26 | 1.31 | 1.183 | 1.21 | 1.21 | -0.07 (-5.47%) | 70,800 |
28 Mar 2024 | USD | 1.38 | 1.4 | 1.2 | 1.28 | 1.28 | -0.09 (-6.57%) | 323,800 |
27 Mar 2024 | USD | 1.43 | 1.44 | 1.32 | 1.37 | 1.37 | -0.03 (-2.14%) | 170,300 |
26 Mar 2024 | USD | 1.37 | 1.44 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 122,900 |
25 Mar 2024 | USD | 1.68 | 1.7 | 1.33 | 1.4 | 1.4 | -0.2 (-12.50%) | 417,000 |
22 Mar 2024 | USD | 1.5 | 1.7 | 1.5 | 1.6 | 1.6 | -0.01 (-0.62%) | 445,700 |
21 Mar 2024 | USD | 1.89 | 1.96 | 1.6 | 1.61 | 1.61 | -0.28 (-14.81%) | 1,832,100 |
20 Mar 2024 | USD | 2 | 2.27 | 1.56 | 1.89 | 1.89 | +0.74 (+64.35%) | 59,473,900 |
19 Mar 2024 | USD | 1.225 | 1.29 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 71,600 |
18 Mar 2024 | USD | 1.31 | 1.36 | 1.16 | 1.16 | 1.16 | -0.16 (-12.12%) | 86,300 |
15 Mar 2024 | USD | 1.45 | 1.499 | 1.32 | 1.32 | 1.32 | -0.11 (-7.69%) | 133,600 |
14 Mar 2024 | USD | 1.466 | 1.55 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 85,500 |
13 Mar 2024 | USD | 1.45 | 1.54 | 1.432 | 1.44 | 1.44 | -0.028 (-1.91%) | 48,000 |
12 Mar 2024 | USD | 1.49 | 1.49 | 1.41 | 1.468 | 1.468 | +0.018 (+1.24%) | 23,000 |
11 Mar 2024 | USD | 1.44 | 1.54 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 53,900 |
8 Mar 2024 | USD | 1.28 | 1.5 | 1.28 | 1.44 | 1.44 | +0.15 (+11.63%) | 72,700 |
7 Mar 2024 | USD | 1.25 | 1.31 | 1.22 | 1.29 | 1.29 | 0.0 (0.0%) | 39,700 |
6 Mar 2024 | USD | 1.19 | 1.3 | 1.18 | 1.29 | 1.29 | +0.11 (+9.32%) | 100,400 |
5 Mar 2024 | USD | 1.2 | 1.23 | 1.11 | 1.18 | 1.18 | -0.02 (-1.67%) | 41,200 |
4 Mar 2024 | USD | 1.3 | 1.3 | 1.12 | 1.2 | 1.2 | -0.1 (-7.69%) | 25,900 |
1 Mar 2024 | USD | 1.265 | 1.35 | 1.231 | 1.3 | 1.3 | -0.015 (-1.14%) | 69,300 |
29 Feb 2024 | USD | 1.248 | 1.39 | 1.235 | 1.315 | 1.315 | +0.07 (+5.62%) | 118,700 |
28 Feb 2024 | USD | 1.34 | 1.35 | 1.23 | 1.245 | 1.245 | -0.125 (-9.12%) | 22,500 |
27 Feb 2024 | USD | 1.39 | 1.39 | 1.18 | 1.37 | 1.37 | +0.04 (+3.01%) | 89,600 |
26 Feb 2024 | USD | 1.42 | 1.42 | 1.31 | 1.33 | 1.33 | -0.08 (-5.67%) | 44,900 |
23 Feb 2024 | USD | 1.56 | 1.595 | 1.35 | 1.41 | 1.41 | -0.11 (-7.24%) | 42,000 |
22 Feb 2024 | USD | 1.66 | 1.66 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 74,600 |
21 Feb 2024 | USD | 1.62 | 1.7 | 1.52 | 1.59 | 1.59 | -0.01 (-0.63%) | 49,300 |
20 Feb 2024 | USD | 1.65 | 1.705 | 1.58 | 1.6 | 1.6 | -0.09 (-5.33%) | 112,600 |
16 Feb 2024 | USD | 1.75 | 1.75 | 1.635 | 1.69 | 1.69 | -0.07 (-3.98%) | 48,100 |