Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | -0.02 (-1.59%) | 392,700 |
2 Apr 2024 | USD | 1.21 | 1.34 | 1.12 | 1.26 | 1.26 | +0.05 (+4.13%) | 884,700 |
1 Apr 2024 | USD | 1.2 | 1.25 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 1,022,100 |
28 Mar 2024 | USD | 1.23 | 1.28 | 1.18 | 1.21 | 1.21 | -0.12 (-9.02%) | 1,542,000 |
27 Mar 2024 | USD | 1.27 | 1.34 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 660,900 |
26 Mar 2024 | USD | 1.26 | 1.3 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 651,400 |
25 Mar 2024 | USD | 1.34 | 1.36 | 1.23 | 1.24 | 1.24 | -0.1 (-7.46%) | 838,400 |
22 Mar 2024 | USD | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 340,700 |
21 Mar 2024 | USD | 1.39 | 1.43 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 512,100 |
20 Mar 2024 | USD | 1.28 | 1.37 | 1.26 | 1.34 | 1.34 | +0.05 (+3.88%) | 726,600 |
19 Mar 2024 | USD | 1.3 | 1.37 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 549,500 |
18 Mar 2024 | USD | 1.4 | 1.4 | 1.32 | 1.33 | 1.33 | -0.06 (-4.32%) | 464,500 |
15 Mar 2024 | USD | 1.29 | 1.39 | 1.28 | 1.39 | 1.39 | +0.11 (+8.59%) | 1,020,700 |
14 Mar 2024 | USD | 1.4 | 1.4 | 1.27 | 1.28 | 1.28 | -0.12 (-8.57%) | 780,600 |
13 Mar 2024 | USD | 1.43 | 1.47 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 469,200 |
12 Mar 2024 | USD | 1.49 | 1.5 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 520,100 |
11 Mar 2024 | USD | 1.47 | 1.57 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 574,400 |
8 Mar 2024 | USD | 1.5 | 1.6 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 905,500 |
7 Mar 2024 | USD | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 500,000 |
6 Mar 2024 | USD | 1.51 | 1.6 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 548,600 |
5 Mar 2024 | USD | 1.59 | 1.62 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,006,300 |
4 Mar 2024 | USD | 1.73 | 1.75 | 1.58 | 1.58 | 1.58 | -0.15 (-8.67%) | 815,100 |
1 Mar 2024 | USD | 1.71 | 1.8 | 1.65 | 1.73 | 1.73 | +0.04 (+2.37%) | 1,044,700 |
29 Feb 2024 | USD | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 610,500 |
28 Feb 2024 | USD | 1.72 | 1.77 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 630,300 |
27 Feb 2024 | USD | 1.6 | 1.67 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 487,100 |
26 Feb 2024 | USD | 1.52 | 1.61 | 1.5 | 1.6 | 1.6 | +0.07 (+4.58%) | 610,000 |
23 Feb 2024 | USD | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 730,800 |
22 Feb 2024 | USD | 1.57 | 1.65 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 587,200 |
21 Feb 2024 | USD | 1.57 | 1.61 | 1.53 | 1.56 | 1.56 | -0.03 (-1.89%) | 734,200 |