Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1.18 | 1.21 | 1.09 | 1.184 | 1.184 | +0.024 (+2.07%) | 15,500 |
2 Apr 2024 | USD | 1.11 | 1.26 | 1.08 | 1.16 | 1.16 | -0.01 (-0.85%) | 123,500 |
1 Apr 2024 | USD | 1.18 | 1.31 | 1.01 | 1.17 | 1.17 | +0.13 (+12.50%) | 346,900 |
28 Mar 2024 | USD | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.001 (+0.10%) | 8,400 |
27 Mar 2024 | USD | 1.05 | 1.05 | 1.03 | 1.039 | 1.039 | -0.001 (-0.10%) | 8,500 |
26 Mar 2024 | USD | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 5,300 |
25 Mar 2024 | USD | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 13,500 |
22 Mar 2024 | USD | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 5,900 |
21 Mar 2024 | USD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.055 (-4.68%) | 12,100 |
20 Mar 2024 | USD | 1.16 | 1.19 | 1.15 | 1.175 | 1.175 | +0.015 (+1.29%) | 5,800 |
19 Mar 2024 | USD | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.038 (-3.17%) | 1,200 |
18 Mar 2024 | USD | 1.24 | 1.29 | 1.175 | 1.198 | 1.198 | -0.052 (-4.16%) | 14,100 |
15 Mar 2024 | USD | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.06 (+5.04%) | 2,300 |
14 Mar 2024 | USD | 1.285 | 1.3 | 1.18 | 1.19 | 1.19 | -0.119 (-9.09%) | 14,100 |
13 Mar 2024 | USD | 1.38 | 1.38 | 1.3 | 1.309 | 1.309 | -0.051 (-3.75%) | 4,600 |
12 Mar 2024 | USD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 2,000 |
11 Mar 2024 | USD | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 16,900 |
8 Mar 2024 | USD | 1.37 | 1.37 | 1.318 | 1.34 | 1.34 | +0.03 (+2.29%) | 2,400 |
7 Mar 2024 | USD | 1.31 | 1.367 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 6,000 |
6 Mar 2024 | USD | 1.33 | 1.44 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 9,100 |
5 Mar 2024 | USD | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -0.08 (-5.59%) | 5,600 |
4 Mar 2024 | USD | 1.44 | 1.46 | 1.4 | 1.43 | 1.43 | +0.045 (+3.25%) | 3,800 |
1 Mar 2024 | USD | 1.28 | 1.42 | 1.28 | 1.385 | 1.385 | +0.099 (+7.70%) | 9,200 |
29 Feb 2024 | USD | 1.31 | 1.32 | 1.25 | 1.286 | 1.286 | -0.024 (-1.83%) | 23,500 |
28 Feb 2024 | USD | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 10,500 |
27 Feb 2024 | USD | 1.4 | 1.4 | 1.333 | 1.35 | 1.35 | -0.08 (-5.59%) | 5,600 |
26 Feb 2024 | USD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 6,600 |
23 Feb 2024 | USD | 1.466 | 1.48 | 1.429 | 1.48 | 1.48 | +0.052 (+3.64%) | 2,400 |
22 Feb 2024 | USD | 1.404 | 1.472 | 1.404 | 1.428 | 1.428 | -0.012 (-0.83%) | 3,100 |
21 Feb 2024 | USD | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | +0.008 (+0.56%) | 3,600 |