Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 0.848 | 0.849 | 0.8 | 0.812 | 0.812 | -0.037 (-4.36%) | 706,200 |
2 Apr 2024 | USD | 0.86 | 0.875 | 0.831 | 0.849 | 0.849 | -0.021 (-2.41%) | 559,500 |
1 Apr 2024 | USD | 0.89 | 0.9 | 0.857 | 0.87 | 0.87 | -0.038 (-4.19%) | 646,600 |
28 Mar 2024 | USD | 0.83 | 0.94 | 0.83 | 0.908 | 0.908 | +0.056 (+6.57%) | 1,313,800 |
27 Mar 2024 | USD | 0.871 | 0.876 | 0.85 | 0.852 | 0.852 | -0.048 (-5.33%) | 832,000 |
26 Mar 2024 | USD | 0.93 | 0.94 | 0.87 | 0.9 | 0.9 | -0.044 (-4.66%) | 1,042,900 |
25 Mar 2024 | USD | 0.998 | 1.04 | 0.913 | 0.944 | 0.944 | +0.02 (+2.16%) | 1,336,000 |
22 Mar 2024 | USD | 0.89 | 0.96 | 0.845 | 0.924 | 0.924 | +0.03 (+3.36%) | 1,631,000 |
21 Mar 2024 | USD | 0.93 | 0.999 | 0.885 | 0.894 | 0.894 | +0.004 (+0.45%) | 5,524,600 |
20 Mar 2024 | USD | 0.93 | 0.943 | 0.841 | 0.89 | 0.89 | -0.07 (-7.29%) | 2,823,300 |
19 Mar 2024 | USD | 1.11 | 1.11 | 0.911 | 0.96 | 0.96 | -0.14 (-12.73%) | 3,985,500 |
18 Mar 2024 | USD | 1.79 | 1.83 | 1.05 | 1.1 | 1.1 | -0.63 (-36.42%) | 21,734,700 |
15 Mar 2024 | USD | 1.432 | 1.87 | 1.39 | 1.73 | 1.73 | +0.29 (+20.14%) | 27,307,200 |
14 Mar 2024 | USD | 1.37 | 1.68 | 1.3 | 1.44 | 1.44 | +0.34 (+30.91%) | 54,300,700 |
13 Mar 2024 | USD | 1.08 | 1.134 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 567,800 |
12 Mar 2024 | USD | 1.15 | 1.178 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 409,500 |
11 Mar 2024 | USD | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 637,200 |
8 Mar 2024 | USD | 1.05 | 1.13 | 1.05 | 1.1 | 1.1 | +0.055 (+5.26%) | 681,700 |
7 Mar 2024 | USD | 1.06 | 1.062 | 1.04 | 1.045 | 1.045 | +0.005 (+0.48%) | 342,700 |
6 Mar 2024 | USD | 1.05 | 1.1 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 479,300 |
5 Mar 2024 | USD | 1.01 | 1.12 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 710,100 |
4 Mar 2024 | USD | 1.03 | 1.1 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 742,700 |
1 Mar 2024 | USD | 1.1 | 1.13 | 1.03 | 1.09 | 1.09 | -0.04 (-3.54%) | 696,900 |
29 Feb 2024 | USD | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 689,700 |
28 Feb 2024 | USD | 1.22 | 1.222 | 1.07 | 1.13 | 1.13 | -0.09 (-7.38%) | 1,281,100 |
27 Feb 2024 | USD | 1.19 | 1.28 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,031,100 |
26 Feb 2024 | USD | 1.19 | 1.24 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,275,500 |
23 Feb 2024 | USD | 1.07 | 1.28 | 1.01 | 1.18 | 1.18 | +0.04 (+3.51%) | 2,644,500 |
22 Feb 2024 | USD | 1.3 | 1.38 | 1.13 | 1.14 | 1.14 | -0.13 (-10.24%) | 2,980,700 |
21 Feb 2024 | USD | 1 | 1.3 | 0.994 | 1.27 | 1.27 | +0.25 (+24.51%) | 4,593,800 |