Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.8 | 1.83 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 281,000 |
5 Apr 2024 | USD | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 457,300 |
4 Apr 2024 | USD | 1.89 | 1.9 | 1.79 | 1.82 | 1.82 | -0.07 (-3.70%) | 998,500 |
3 Apr 2024 | USD | 1.8 | 1.89 | 1.78 | 1.89 | 1.89 | +0.08 (+4.42%) | 779,500 |
2 Apr 2024 | USD | 1.63 | 1.83 | 1.59 | 1.81 | 1.81 | +0.16 (+9.70%) | 1,091,000 |
1 Apr 2024 | USD | 1.55 | 1.74 | 1.53 | 1.65 | 1.65 | +0.1 (+6.45%) | 1,043,700 |
28 Mar 2024 | USD | 1.64 | 1.7 | 1.54 | 1.55 | 1.55 | -0.15 (-8.82%) | 1,723,400 |
27 Mar 2024 | USD | 1.63 | 1.75 | 1.58 | 1.7 | 1.7 | +0.07 (+4.29%) | 1,123,600 |
26 Mar 2024 | USD | 1.85 | 1.85 | 1.62 | 1.63 | 1.63 | -0.17 (-9.44%) | 1,669,800 |
25 Mar 2024 | USD | 1.93 | 1.93 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 867,500 |
22 Mar 2024 | USD | 1.88 | 1.9 | 1.81 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,267,600 |
21 Mar 2024 | USD | 1.94 | 1.99 | 1.87 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,201,600 |
20 Mar 2024 | USD | 1.9 | 1.98 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,164,700 |
19 Mar 2024 | USD | 1.95 | 1.96 | 1.87 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,241,600 |
18 Mar 2024 | USD | 1.9 | 1.92 | 1.77 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,662,900 |
15 Mar 2024 | USD | 1.94 | 2.05 | 1.8 | 1.8 | 1.8 | -0.13 (-6.74%) | 4,800,900 |
14 Mar 2024 | USD | 1.95 | 2.09 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 4,372,700 |
13 Mar 2024 | USD | 1.76 | 1.95 | 1.76 | 1.95 | 1.95 | +0.19 (+10.80%) | 3,293,400 |
12 Mar 2024 | USD | 1.71 | 1.79 | 1.65 | 1.76 | 1.76 | +0.08 (+4.76%) | 3,127,200 |
11 Mar 2024 | USD | 1.61 | 1.77 | 1.61 | 1.68 | 1.68 | +0.15 (+9.80%) | 3,203,000 |
8 Mar 2024 | USD | 1.53 | 1.64 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 2,597,500 |
7 Mar 2024 | USD | 1.58 | 1.6 | 1.48 | 1.53 | 1.53 | -0.05 (-3.16%) | 2,093,100 |
6 Mar 2024 | USD | 1.59 | 1.65 | 1.57 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,033,300 |
5 Mar 2024 | USD | 1.53 | 1.65 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 3,567,000 |
4 Mar 2024 | USD | 1.53 | 1.66 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,764,000 |
1 Mar 2024 | USD | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 960,800 |
29 Feb 2024 | USD | 1.59 | 1.66 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,450,800 |
28 Feb 2024 | USD | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -0.09 (-5.42%) | 2,333,500 |
27 Feb 2024 | USD | 1.58 | 1.68 | 1.56 | 1.66 | 1.66 | +0.11 (+7.10%) | 2,146,800 |
26 Feb 2024 | USD | 1.53 | 1.61 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,913,300 |