Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | USD | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 34,000 |
1 Apr 2024 | USD | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | +0.085 (+6.09%) | 54,400 |
28 Mar 2024 | USD | 1.425 | 1.435 | 1.39 | 1.395 | 1.395 | -0.045 (-3.13%) | 24,200 |
27 Mar 2024 | USD | 1.44 | 1.45 | 1.3901 | 1.44 | 1.44 | +0.03 (+2.12%) | 55,200 |
26 Mar 2024 | USD | 1.42 | 1.44 | 1.3801 | 1.4101 | 1.4101 | +0.01 (+0.72%) | 53,600 |
25 Mar 2024 | USD | 1.4 | 1.4092 | 1.3 | 1.4 | 1.4 | +0.04 (+2.94%) | 49,400 |
22 Mar 2024 | USD | 1.34 | 1.3799 | 1.2691 | 1.36 | 1.36 | +0.04 (+3.03%) | 49,200 |
21 Mar 2024 | USD | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | -0.005 (-0.38%) | 32,700 |
20 Mar 2024 | USD | 1.33 | 1.43 | 1.2873 | 1.325 | 1.325 | +0.055 (+4.33%) | 53,000 |
19 Mar 2024 | USD | 1.24 | 1.315 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 9,800 |
18 Mar 2024 | USD | 1.23 | 1.33 | 1.21 | 1.25 | 1.25 | +0.06 (+5.04%) | 75,600 |
15 Mar 2024 | USD | 1.24 | 1.24 | 1.14 | 1.19 | 1.19 | -0.026 (-2.17%) | 23,100 |
14 Mar 2024 | USD | 1.22 | 1.2382 | 1.2001 | 1.2164 | 1.2164 | +0.006 (+0.53%) | 12,200 |
13 Mar 2024 | USD | 1.41 | 1.42 | 1.1915 | 1.21 | 1.21 | -0.24 (-16.55%) | 83,300 |
12 Mar 2024 | USD | 1.21 | 1.5 | 1.17 | 1.45 | 1.45 | +0.28 (+23.93%) | 152,600 |
11 Mar 2024 | USD | 1.19 | 1.19 | 1.154 | 1.17 | 1.17 | -0.001 (-0.06%) | 6,200 |
8 Mar 2024 | USD | 1.18 | 1.19 | 1.14 | 1.1707 | 1.1707 | +0.01 (+0.86%) | 12,100 |
7 Mar 2024 | USD | 1.15 | 1.1899 | 1.15 | 1.1607 | 1.1607 | +0.031 (+2.72%) | 18,500 |
6 Mar 2024 | USD | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 10,400 |
5 Mar 2024 | USD | 1.12 | 1.1899 | 1.11 | 1.13 | 1.13 | -0.015 (-1.31%) | 42,500 |
4 Mar 2024 | USD | 1.18 | 1.18 | 1.11 | 1.145 | 1.145 | -0.035 (-2.97%) | 25,000 |
1 Mar 2024 | USD | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 9,200 |
29 Feb 2024 | USD | 1.2 | 1.26 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 26,300 |
28 Feb 2024 | USD | 1.23 | 1.255 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 23,800 |
27 Feb 2024 | USD | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 8,600 |
26 Feb 2024 | USD | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 42,300 |
23 Feb 2024 | USD | 1.23 | 1.2599 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 17,200 |
22 Feb 2024 | USD | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | +0.018 (+1.47%) | 19,100 |
21 Feb 2024 | USD | 1.24 | 1.26 | 1.22 | 1.222 | 1.222 | -0.011 (-0.91%) | 15,600 |
20 Feb 2024 | USD | 1.22 | 1.26 | 1.19 | 1.2332 | 1.2332 | +0.008 (+0.67%) | 36,400 |