Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | USD | 1.11 | 1.2 | 1.06 | 1.17 | 1.17 | +0.05 (+4.46%) | 252,441 |
24 Apr 2024 | USD | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -0.04 (-3.45%) | 211,231 |
23 Apr 2024 | USD | 1.158 | 1.18 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 112,068 |
22 Apr 2024 | USD | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 589,268 |
19 Apr 2024 | USD | 1.23 | 1.32 | 1.14 | 1.17 | 1.17 | -0.07 (-5.65%) | 328,338 |
18 Apr 2024 | USD | 1.16 | 1.3 | 1.13 | 1.24 | 1.24 | +0.1 (+8.77%) | 381,786 |
17 Apr 2024 | USD | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 152,418 |
16 Apr 2024 | USD | 1.15 | 1.15 | 1.095 | 1.14 | 1.14 | -0.01 (-0.87%) | 163,025 |
15 Apr 2024 | USD | 1.15 | 1.25 | 1.11 | 1.15 | 1.15 | -0.06 (-4.96%) | 1,848,055 |
12 Apr 2024 | USD | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 415,338 |
11 Apr 2024 | USD | 1.08 | 1.19 | 1.04 | 1.17 | 1.17 | +0.07 (+6.36%) | 302,163 |
10 Apr 2024 | USD | 1.01 | 1.1 | 1.01 | 1.1 | 1.1 | +0.07 (+6.80%) | 126,583 |
9 Apr 2024 | USD | 0.97 | 1.06 | 0.97 | 1.03 | 1.03 | +0.04 (+4.04%) | 135,887 |
8 Apr 2024 | USD | 0.9991 | 1.03 | 0.9799 | 0.99 | 0.99 | -0.04 (-3.88%) | 247,270 |
5 Apr 2024 | USD | 0.9804 | 1.06 | 0.9804 | 1.03 | 1.03 | +0.04 (+4.04%) | 99,385 |
4 Apr 2024 | USD | 1 | 1.03 | 0.9702 | 0.99 | 0.99 | -0.02 (-1.98%) | 146,796 |
3 Apr 2024 | USD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 119,504 |
2 Apr 2024 | USD | 1.06 | 1.0614 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 195,253 |
1 Apr 2024 | USD | 1.07 | 1.085 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 94,703 |
28 Mar 2024 | USD | 1.06 | 1.1199 | 1.01 | 1.05 | 1.05 | -0.04 (-3.67%) | 156,568 |
27 Mar 2024 | USD | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 115,643 |
26 Mar 2024 | USD | 1.15 | 1.18 | 1.05 | 1.06 | 1.06 | -0.12 (-10.17%) | 271,708 |
25 Mar 2024 | USD | 1.11 | 1.24 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 371,388 |
22 Mar 2024 | USD | 1.03 | 1.14 | 1.03 | 1.13 | 1.13 | +0.09 (+8.65%) | 245,862 |
21 Mar 2024 | USD | 1.12 | 1.18 | 1.0199 | 1.04 | 1.04 | -0.09 (-7.96%) | 495,587 |
20 Mar 2024 | USD | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 266,857 |
19 Mar 2024 | USD | 1.135 | 1.17 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 343,077 |
18 Mar 2024 | USD | 1.15 | 1.205 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 731,544 |
15 Mar 2024 | USD | 1.12 | 1.24 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 320,825 |
14 Mar 2024 | USD | 1.14 | 1.18 | 1.09 | 1.12 | 1.12 | -0.06 (-5.08%) | 215,683 |