Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 1.26 | 1.26 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 11,100 |
5 Apr 2024 | USD | 1.19 | 1.26 | 1.17 | 1.24 | 1.24 | +0.05 (+4.20%) | 7,500 |
4 Apr 2024 | USD | 1.22 | 1.27 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 14,900 |
3 Apr 2024 | USD | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | +0.08 (+6.90%) | 15,900 |
2 Apr 2024 | USD | 1.21 | 1.26 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 28,100 |
1 Apr 2024 | USD | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | +0.1 (+8.93%) | 34,300 |
28 Mar 2024 | USD | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 37,100 |
27 Mar 2024 | USD | 1.25 | 1.25 | 1.12 | 1.17 | 1.17 | -0.04 (-3.31%) | 24,500 |
26 Mar 2024 | USD | 1.18 | 1.247 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 11,900 |
25 Mar 2024 | USD | 1.21 | 1.238 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 7,700 |
22 Mar 2024 | USD | 1.22 | 1.24 | 1.181 | 1.2 | 1.2 | -0.01 (-0.83%) | 16,100 |
21 Mar 2024 | USD | 1.24 | 1.3 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 30,300 |
20 Mar 2024 | USD | 1.26 | 1.32 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 16,700 |
19 Mar 2024 | USD | 1.26 | 1.3 | 1.224 | 1.25 | 1.25 | +0.01 (+0.81%) | 17,800 |
18 Mar 2024 | USD | 1.22 | 1.32 | 1.16 | 1.24 | 1.24 | +0.02 (+1.64%) | 37,100 |
15 Mar 2024 | USD | 1.26 | 1.31 | 1.14 | 1.22 | 1.22 | -0.06 (-4.69%) | 94,000 |
14 Mar 2024 | USD | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 20,700 |
13 Mar 2024 | USD | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 26,600 |
12 Mar 2024 | USD | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -0.07 (-5.19%) | 29,200 |
11 Mar 2024 | USD | 1.4 | 1.43 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 20,000 |
8 Mar 2024 | USD | 1.42 | 1.51 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 42,600 |
7 Mar 2024 | USD | 1.43 | 1.46 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 11,100 |
6 Mar 2024 | USD | 1.43 | 1.49 | 1.367 | 1.42 | 1.42 | -0.02 (-1.39%) | 38,900 |
5 Mar 2024 | USD | 1.42 | 1.478 | 1.36 | 1.44 | 1.44 | +0.06 (+4.35%) | 36,800 |
4 Mar 2024 | USD | 1.4 | 1.49 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 34,100 |
1 Mar 2024 | USD | 1.56 | 1.575 | 1.41 | 1.43 | 1.43 | -0.11 (-7.14%) | 56,200 |
29 Feb 2024 | USD | 1.58 | 1.61 | 1.53 | 1.54 | 1.54 | -0.052 (-3.27%) | 55,000 |
28 Feb 2024 | USD | 1.65 | 1.65 | 1.52 | 1.592 | 1.592 | +0.002 (+0.13%) | 119,600 |
27 Feb 2024 | USD | 1.64 | 1.64 | 1.48 | 1.59 | 1.59 | +0.12 (+8.16%) | 228,300 |
26 Feb 2024 | USD | 1.55 | 1.55 | 1.41 | 1.47 | 1.47 | -0.01 (-0.68%) | 36,800 |