Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 82,500 |
26 Mar 2024 | USD | 1.49 | 1.5 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 70,300 |
25 Mar 2024 | USD | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 110,800 |
22 Mar 2024 | USD | 1.53 | 1.57 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 267,600 |
21 Mar 2024 | USD | 1.64 | 1.64 | 1.48 | 1.51 | 1.51 | -0.09 (-5.63%) | 202,300 |
20 Mar 2024 | USD | 1.49 | 1.66 | 1.48 | 1.6 | 1.6 | +0.09 (+5.96%) | 623,100 |
19 Mar 2024 | USD | 1.48 | 1.55 | 1.43 | 1.51 | 1.51 | 0.0 (0.0%) | 366,400 |
18 Mar 2024 | USD | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 345,400 |
15 Mar 2024 | USD | 1.5 | 1.6 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 305,800 |
14 Mar 2024 | USD | 1.51 | 1.57 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 435,600 |
13 Mar 2024 | USD | 1.38 | 1.56 | 1.38 | 1.53 | 1.53 | +0.17 (+12.50%) | 682,500 |
12 Mar 2024 | USD | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 111,500 |
11 Mar 2024 | USD | 1.37 | 1.4 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 106,900 |
8 Mar 2024 | USD | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 130,300 |
7 Mar 2024 | USD | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 191,300 |
6 Mar 2024 | USD | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 182,400 |
5 Mar 2024 | USD | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 149,100 |
4 Mar 2024 | USD | 1.27 | 1.44 | 1.27 | 1.42 | 1.42 | +0.19 (+15.45%) | 613,200 |
1 Mar 2024 | USD | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 53,100 |
29 Feb 2024 | USD | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 208,700 |
28 Feb 2024 | USD | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | +0.12 (+10.43%) | 309,200 |
27 Feb 2024 | USD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 78,900 |
26 Feb 2024 | USD | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | +0.01 (+0.88%) | 152,400 |
23 Feb 2024 | USD | 0.97 | 1.13 | 0.97 | 1.13 | 1.13 | +0.18 (+18.95%) | 509,100 |
22 Feb 2024 | USD | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 175,200 |
21 Feb 2024 | USD | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | +0.04 (+4.12%) | 71,300 |
20 Feb 2024 | USD | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 157,200 |
16 Feb 2024 | USD | 1 | 1.03 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 49,500 |
15 Feb 2024 | USD | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 59,800 |
14 Feb 2024 | USD | 1 | 1.04 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 106,300 |