Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.04 | 1.06 | 1 | 1.04 | 1.04 | +0.015 (+1.46%) | 29,028 |
5 Apr 2024 | USD | 1.04 | 1.04 | 0.9901 | 1.025 | 1.025 | +0.005 (+0.49%) | 10,501 |
4 Apr 2024 | USD | 1.03 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 17,628 |
3 Apr 2024 | USD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 25,159 |
2 Apr 2024 | USD | 1.02 | 1.06 | 1 | 1 | 1 | -0.07 (-6.54%) | 28,944 |
1 Apr 2024 | USD | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 22,893 |
28 Mar 2024 | USD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 13,623 |
27 Mar 2024 | USD | 1.045 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 6,561 |
26 Mar 2024 | USD | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 42,813 |
25 Mar 2024 | USD | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 45,269 |
22 Mar 2024 | USD | 1.04 | 1.0691 | 1.0022 | 1.03 | 1.03 | -0.01 (-0.96%) | 35,440 |
21 Mar 2024 | USD | 1 | 1.08 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 84,815 |
20 Mar 2024 | USD | 0.93 | 0.99 | 0.86 | 0.99 | 0.99 | +0.04 (+4.21%) | 124,131 |
19 Mar 2024 | USD | 1.03 | 1.06 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 121,737 |
18 Mar 2024 | USD | 1.04 | 1.09 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 132,862 |
15 Mar 2024 | USD | 1.17 | 1.18 | 1.01 | 1.01 | 1.01 | -0.14 (-12.17%) | 170,030 |
14 Mar 2024 | USD | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 185,565 |
13 Mar 2024 | USD | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 98,310 |
12 Mar 2024 | USD | 1.22 | 1.26 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 40,759 |
11 Mar 2024 | USD | 1.26 | 1.285 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 134,420 |
8 Mar 2024 | USD | 1.32 | 1.33 | 1.2 | 1.2 | 1.2 | -0.12 (-9.09%) | 151,148 |
7 Mar 2024 | USD | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 81,192 |
6 Mar 2024 | USD | 1.31 | 1.37 | 1.3003 | 1.37 | 1.37 | +0.08 (+6.20%) | 28,847 |
5 Mar 2024 | USD | 1.33 | 1.33 | 1.17 | 1.29 | 1.29 | -0.04 (-3.01%) | 147,154 |
4 Mar 2024 | USD | 1.34 | 1.38 | 1.28 | 1.33 | 1.33 | -0.01 (-0.75%) | 103,037 |
1 Mar 2024 | USD | 1.41 | 1.41 | 1.26 | 1.34 | 1.34 | -0.01 (-0.74%) | 128,166 |
29 Feb 2024 | USD | 1.34 | 1.38 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 186,195 |
28 Feb 2024 | USD | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 69,545 |
27 Feb 2024 | USD | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 170,352 |
26 Feb 2024 | USD | 1.33 | 1.4499 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 74,011 |