Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,173,488 |
2 Apr 2024 | USD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 1,276,624 |
1 Apr 2024 | USD | 1.33 | 1.34 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 1,551,809 |
28 Mar 2024 | USD | 1.33 | 1.41 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,788,457 |
27 Mar 2024 | USD | 1.22 | 1.31 | 1.21 | 1.29 | 1.29 | +0.07 (+5.74%) | 1,635,098 |
26 Mar 2024 | USD | 1.24 | 1.245 | 1.2099 | 1.22 | 1.22 | -0.01 (-0.81%) | 813,439 |
25 Mar 2024 | USD | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,289,517 |
22 Mar 2024 | USD | 1.25 | 1.28 | 1.18 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,811,028 |
21 Mar 2024 | USD | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,201,660 |
20 Mar 2024 | USD | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | +0.08 (+6.90%) | 1,492,572 |
19 Mar 2024 | USD | 1.16 | 1.29 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 2,924,381 |
18 Mar 2024 | USD | 1.11 | 1.16 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 1,158,741 |
15 Mar 2024 | USD | 1.11 | 1.16 | 1.03 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,094,040 |
14 Mar 2024 | USD | 1.11 | 1.1325 | 1.085 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,206,293 |
13 Mar 2024 | USD | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 997,140 |
12 Mar 2024 | USD | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,018,095 |
11 Mar 2024 | USD | 1.19 | 1.25 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,405,824 |
8 Mar 2024 | USD | 1.11 | 1.215 | 1.11 | 1.19 | 1.19 | +0.08 (+7.21%) | 1,799,683 |
7 Mar 2024 | USD | 1.14 | 1.2 | 1.07 | 1.11 | 1.11 | -0.09 (-7.50%) | 2,104,292 |
6 Mar 2024 | USD | 1.2 | 1.24 | 1.12 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,343,331 |
5 Mar 2024 | USD | 1.22 | 1.24 | 1.15 | 1.21 | 1.21 | -0.015 (-1.22%) | 1,299,295 |
4 Mar 2024 | USD | 1.23 | 1.26 | 1.2 | 1.225 | 1.225 | -0.025 (-2%) | 1,230,519 |
1 Mar 2024 | USD | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,520,228 |
29 Feb 2024 | USD | 1.29 | 1.308 | 1.21 | 1.22 | 1.22 | -0.075 (-5.79%) | 1,231,534 |
28 Feb 2024 | USD | 1.34 | 1.34 | 1.27 | 1.295 | 1.295 | +0.025 (+1.97%) | 1,313,872 |
27 Feb 2024 | USD | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,398,149 |
26 Feb 2024 | USD | 1.26 | 1.28 | 1.18 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,906,441 |
23 Feb 2024 | USD | 1.41 | 1.43 | 1.24 | 1.27 | 1.27 | -0.13 (-9.29%) | 2,371,765 |
22 Feb 2024 | USD | 1.45 | 1.54 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,460,600 |
21 Feb 2024 | USD | 1.25 | 1.45 | 1.25 | 1.41 | 1.41 | +0.18 (+14.63%) | 5,367,824 |