Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1.41 | 1.413 | 1.385 | 1.412 | 1.412 | +0.002 (+0.14%) | 3,500 |
25 Apr 2024 | USD | 1.358 | 1.41 | 1.358 | 1.41 | 1.41 | +0.03 (+2.17%) | 17,200 |
24 Apr 2024 | USD | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,600 |
23 Apr 2024 | USD | 1.41 | 1.41 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 11,200 |
22 Apr 2024 | USD | 1.38 | 1.42 | 1.33 | 1.4 | 1.4 | +0.03 (+2.19%) | 6,100 |
19 Apr 2024 | USD | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -0.059 (-4.13%) | 6,600 |
18 Apr 2024 | USD | 1.4 | 1.45 | 1.363 | 1.429 | 1.429 | +0.029 (+2.07%) | 8,500 |
17 Apr 2024 | USD | 1.43 | 1.45 | 1.398 | 1.4 | 1.4 | -0.036 (-2.51%) | 3,800 |
16 Apr 2024 | USD | 1.43 | 1.445 | 1.3 | 1.436 | 1.436 | +0.006 (+0.42%) | 69,400 |
15 Apr 2024 | USD | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 19,400 |
12 Apr 2024 | USD | 1.48 | 1.538 | 1.45 | 1.48 | 1.48 | -0.005 (-0.34%) | 20,700 |
11 Apr 2024 | USD | 1.5 | 1.51 | 1.436 | 1.485 | 1.485 | +0.015 (+1.02%) | 22,200 |
10 Apr 2024 | USD | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 10,600 |
9 Apr 2024 | USD | 1.46 | 1.543 | 1.45 | 1.5 | 1.5 | +0.014 (+0.94%) | 23,200 |
8 Apr 2024 | USD | 1.51 | 1.525 | 1.429 | 1.486 | 1.486 | -0.014 (-0.93%) | 20,700 |
5 Apr 2024 | USD | 1.47 | 1.526 | 1.42 | 1.5 | 1.5 | -0.02 (-1.32%) | 22,000 |
4 Apr 2024 | USD | 1.58 | 1.6 | 1.42 | 1.52 | 1.52 | -0.03 (-1.94%) | 52,200 |
3 Apr 2024 | USD | 1.48 | 1.58 | 1.48 | 1.55 | 1.55 | +0.04 (+2.65%) | 20,300 |
2 Apr 2024 | USD | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | -0.06 (-3.82%) | 45,200 |
1 Apr 2024 | USD | 1.62 | 1.64 | 1.43 | 1.57 | 1.57 | -0.02 (-1.26%) | 82,800 |
28 Mar 2024 | USD | 1.57 | 1.649 | 1.52 | 1.59 | 1.59 | +0.03 (+1.92%) | 26,100 |
27 Mar 2024 | USD | 1.57 | 1.578 | 1.46 | 1.56 | 1.56 | +0.02 (+1.30%) | 47,600 |
26 Mar 2024 | USD | 1.47 | 1.56 | 1.44 | 1.54 | 1.54 | +0.12 (+8.45%) | 48,200 |
25 Mar 2024 | USD | 1.64 | 1.679 | 1.42 | 1.42 | 1.42 | -0.19 (-11.80%) | 81,000 |
22 Mar 2024 | USD | 1.62 | 1.67 | 1.57 | 1.61 | 1.61 | -0.06 (-3.59%) | 40,000 |
21 Mar 2024 | USD | 1.64 | 1.88 | 1.56 | 1.67 | 1.67 | +0.06 (+3.73%) | 180,100 |
20 Mar 2024 | USD | 1.69 | 1.74 | 1.51 | 1.61 | 1.61 | +0.07 (+4.55%) | 99,600 |
19 Mar 2024 | USD | 1.7 | 1.72 | 1.51 | 1.54 | 1.54 | -0.23 (-12.99%) | 121,000 |
18 Mar 2024 | USD | 1.91 | 2.05 | 1.75 | 1.77 | 1.77 | +0.15 (+9.26%) | 197,700 |
15 Mar 2024 | USD | 1.74 | 1.808 | 1.61 | 1.62 | 1.62 | -0.1 (-5.81%) | 74,400 |