Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -0.16 (-9.20%) | 273,600 |
28 Mar 2024 | USD | 1.75 | 1.779 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 125,500 |
27 Mar 2024 | USD | 1.69 | 1.75 | 1.655 | 1.74 | 1.74 | +0.05 (+2.96%) | 233,600 |
26 Mar 2024 | USD | 1.73 | 1.78 | 1.63 | 1.69 | 1.69 | -0.03 (-1.74%) | 240,000 |
25 Mar 2024 | USD | 1.62 | 1.72 | 1.56 | 1.72 | 1.72 | +0.14 (+8.86%) | 402,600 |
22 Mar 2024 | USD | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -0.05 (-3.07%) | 142,100 |
21 Mar 2024 | USD | 1.55 | 1.63 | 1.535 | 1.63 | 1.63 | +0.09 (+5.84%) | 439,800 |
20 Mar 2024 | USD | 1.53 | 1.55 | 1.45 | 1.54 | 1.54 | +0.01 (+0.65%) | 429,200 |
19 Mar 2024 | USD | 1.61 | 1.67 | 1.48 | 1.53 | 1.53 | -0.09 (-5.56%) | 195,200 |
18 Mar 2024 | USD | 1.55 | 1.66 | 1.5 | 1.62 | 1.62 | +0.08 (+5.19%) | 165,600 |
15 Mar 2024 | USD | 1.49 | 1.559 | 1.44 | 1.54 | 1.54 | +0.04 (+2.67%) | 372,500 |
14 Mar 2024 | USD | 1.62 | 1.65 | 1.42 | 1.5 | 1.5 | -0.12 (-7.41%) | 305,100 |
13 Mar 2024 | USD | 1.63 | 1.72 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 110,500 |
12 Mar 2024 | USD | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -0.11 (-6.32%) | 204,500 |
11 Mar 2024 | USD | 1.8 | 1.85 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 132,900 |
8 Mar 2024 | USD | 1.67 | 1.86 | 1.67 | 1.76 | 1.76 | +0.05 (+2.92%) | 233,300 |
7 Mar 2024 | USD | 1.66 | 1.78 | 1.66 | 1.71 | 1.71 | +0.04 (+2.40%) | 162,900 |
6 Mar 2024 | USD | 1.88 | 1.88 | 1.65 | 1.67 | 1.67 | -0.17 (-9.24%) | 200,800 |
5 Mar 2024 | USD | 1.96 | 1.96 | 1.77 | 1.84 | 1.84 | -0.14 (-7.07%) | 198,000 |
4 Mar 2024 | USD | 1.95 | 1.99 | 1.83 | 1.98 | 1.98 | 0.0 (0.0%) | 338,000 |
1 Mar 2024 | USD | 2.05 | 2.09 | 1.93 | 1.98 | 1.98 | -0.07 (-3.41%) | 286,400 |
29 Feb 2024 | USD | 2.08 | 2.1 | 1.92 | 2.05 | 2.05 | 0.0 (0.0%) | 281,500 |
28 Feb 2024 | USD | 1.94 | 2.11 | 1.94 | 2.05 | 2.05 | +0.12 (+6.22%) | 366,400 |
27 Feb 2024 | USD | 1.84 | 1.96 | 1.81 | 1.93 | 1.93 | +0.12 (+6.63%) | 194,800 |
26 Feb 2024 | USD | 1.79 | 1.85 | 1.74 | 1.81 | 1.81 | +0.06 (+3.43%) | 146,200 |
23 Feb 2024 | USD | 1.88 | 1.88 | 1.73 | 1.75 | 1.75 | -0.11 (-5.91%) | 328,700 |
22 Feb 2024 | USD | 1.82 | 1.9 | 1.805 | 1.86 | 1.86 | +0.015 (+0.81%) | 238,500 |
21 Feb 2024 | USD | 2 | 2.01 | 1.78 | 1.845 | 1.845 | -0.145 (-7.29%) | 173,200 |
20 Feb 2024 | USD | 1.92 | 2.04 | 1.875 | 1.99 | 1.99 | +0.05 (+2.58%) | 302,900 |
16 Feb 2024 | USD | 2.05 | 2.121 | 1.91 | 1.94 | 1.94 | -0.11 (-5.37%) | 324,100 |