Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | USD | 0.873 | 0.88 | 0.87 | 0.87 | 0.87 | +0.004 (+0.46%) | 5,700 |
11 Apr 2024 | USD | 0.87 | 0.872 | 0.86 | 0.866 | 0.866 | -0.012 (-1.37%) | 34,000 |
10 Apr 2024 | USD | 0.891 | 0.895 | 0.875 | 0.878 | 0.878 | +0.001 (+0.11%) | 35,300 |
9 Apr 2024 | USD | 0.887 | 0.887 | 0.876 | 0.877 | 0.877 | -0.003 (-0.34%) | 30,400 |
8 Apr 2024 | USD | 0.886 | 0.896 | 0.876 | 0.88 | 0.88 | -0.01 (-1.12%) | 52,100 |
5 Apr 2024 | USD | 0.889 | 0.89 | 0.873 | 0.89 | 0.89 | -0.005 (-0.56%) | 79,500 |
4 Apr 2024 | USD | 0.9 | 0.914 | 0.895 | 0.895 | 0.895 | +0.013 (+1.47%) | 25,600 |
3 Apr 2024 | USD | 0.876 | 0.9 | 0.872 | 0.882 | 0.882 | +0.009 (+1.03%) | 35,700 |
2 Apr 2024 | USD | 0.887 | 0.894 | 0.85 | 0.873 | 0.873 | +0.021 (+2.46%) | 22,500 |
1 Apr 2024 | USD | 0.82 | 0.865 | 0.82 | 0.852 | 0.852 | +0.032 (+3.90%) | 42,300 |
28 Mar 2024 | USD | 0.804 | 0.822 | 0.801 | 0.82 | 0.82 | +0.02 (+2.50%) | 24,700 |
27 Mar 2024 | USD | 0.793 | 0.8 | 0.79 | 0.8 | 0.8 | -0.001 (-0.12%) | 12,300 |
26 Mar 2024 | USD | 0.806 | 0.806 | 0.801 | 0.801 | 0.801 | -0.014 (-1.72%) | 5,600 |
25 Mar 2024 | USD | 0.803 | 0.822 | 0.803 | 0.815 | 0.815 | +0.013 (+1.62%) | 26,600 |
22 Mar 2024 | USD | 0.811 | 0.816 | 0.802 | 0.802 | 0.802 | -0.014 (-1.72%) | 5,500 |
21 Mar 2024 | USD | 0.81 | 0.816 | 0.8 | 0.816 | 0.816 | +0.008 (+0.99%) | 4,800 |
20 Mar 2024 | USD | 0.801 | 0.82 | 0.799 | 0.808 | 0.808 | -0.02 (-2.42%) | 28,300 |
19 Mar 2024 | USD | 0.816 | 0.828 | 0.816 | 0.828 | 0.828 | +0.013 (+1.60%) | 4,700 |
18 Mar 2024 | USD | 0.814 | 0.815 | 0.814 | 0.815 | 0.815 | -0.005 (-0.61%) | 7,000 |
15 Mar 2024 | USD | 0.831 | 0.84 | 0.812 | 0.82 | 0.82 | -0.005 (-0.61%) | 9,400 |
14 Mar 2024 | USD | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | +0.001 (+0.12%) | 7,700 |
13 Mar 2024 | USD | 0.81 | 0.825 | 0.81 | 0.824 | 0.824 | +0.034 (+4.30%) | 19,900 |
12 Mar 2024 | USD | 0.825 | 0.825 | 0.786 | 0.79 | 0.79 | -0.024 (-2.95%) | 27,000 |
11 Mar 2024 | USD | 0.81 | 0.83 | 0.808 | 0.814 | 0.814 | -0.016 (-1.93%) | 75,900 |
8 Mar 2024 | USD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.032 (-3.71%) | 23,200 |
7 Mar 2024 | USD | 0.86 | 0.862 | 0.851 | 0.862 | 0.862 | -0.008 (-0.92%) | 17,200 |
6 Mar 2024 | USD | 0.888 | 0.89 | 0.844 | 0.87 | 0.87 | -0.018 (-2.03%) | 34,900 |
5 Mar 2024 | USD | 0.869 | 0.89 | 0.869 | 0.888 | 0.888 | -0.012 (-1.33%) | 28,000 |
4 Mar 2024 | USD | 0.914 | 0.914 | 0.897 | 0.9 | 0.9 | +0.009 (+1.01%) | 9,000 |
1 Mar 2024 | USD | 0.866 | 0.893 | 0.866 | 0.891 | 0.891 | +0.03 (+3.48%) | 34,400 |