Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | USD | 1.11 | 1.145 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,947,700 |
10 Apr 2024 | USD | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -0.07 (-5.93%) | 2,520,700 |
9 Apr 2024 | USD | 1.28 | 1.308 | 1.17 | 1.18 | 1.18 | -0.09 (-7.09%) | 2,197,400 |
8 Apr 2024 | USD | 1.3 | 1.32 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,157,500 |
5 Apr 2024 | USD | 1.29 | 1.34 | 1.24 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,636,600 |
4 Apr 2024 | USD | 1.33 | 1.355 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,129,400 |
3 Apr 2024 | USD | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,302,200 |
2 Apr 2024 | USD | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,281,400 |
1 Apr 2024 | USD | 1.38 | 1.38 | 1.315 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,459,400 |
28 Mar 2024 | USD | 1.32 | 1.43 | 1.32 | 1.4 | 1.4 | +0.09 (+6.87%) | 1,765,200 |
27 Mar 2024 | USD | 1.29 | 1.34 | 1.24 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,496,500 |
26 Mar 2024 | USD | 1.43 | 1.49 | 1.275 | 1.28 | 1.28 | -0.12 (-8.57%) | 1,555,300 |
25 Mar 2024 | USD | 1.39 | 1.47 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,736,900 |
22 Mar 2024 | USD | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,458,700 |
21 Mar 2024 | USD | 1.35 | 1.455 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 1,760,100 |
20 Mar 2024 | USD | 1.23 | 1.34 | 1.2 | 1.34 | 1.34 | +0.11 (+8.94%) | 1,826,200 |
19 Mar 2024 | USD | 1.15 | 1.25 | 1.135 | 1.23 | 1.23 | +0.07 (+6.03%) | 1,619,800 |
18 Mar 2024 | USD | 1.27 | 1.27 | 1.13 | 1.16 | 1.16 | -0.07 (-5.69%) | 2,011,200 |
15 Mar 2024 | USD | 1.18 | 1.33 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 3,379,300 |
14 Mar 2024 | USD | 1.2 | 1.26 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,422,500 |
13 Mar 2024 | USD | 1.2 | 1.265 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,684,700 |
12 Mar 2024 | USD | 1.22 | 1.26 | 1.16 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,743,500 |
11 Mar 2024 | USD | 1.3 | 1.34 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 1,471,100 |
8 Mar 2024 | USD | 1.34 | 1.4 | 1.255 | 1.29 | 1.29 | -0.04 (-3.01%) | 2,634,300 |
7 Mar 2024 | USD | 1.4 | 1.45 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 2,073,600 |
6 Mar 2024 | USD | 1.39 | 1.465 | 1.38 | 1.4 | 1.4 | +0.06 (+4.48%) | 1,748,800 |
5 Mar 2024 | USD | 1.34 | 1.44 | 1.29 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,118,500 |
4 Mar 2024 | USD | 1.42 | 1.47 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 3,129,600 |
1 Mar 2024 | USD | 1.35 | 1.49 | 1.34 | 1.41 | 1.41 | +0.06 (+4.44%) | 3,816,800 |
29 Feb 2024 | USD | 1.3 | 1.55 | 1.235 | 1.35 | 1.35 | +0.075 (+5.88%) | 7,225,400 |