Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | USD | 1.09 | 1.1109 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 25,034 |
22 Apr 2024 | USD | 1.03 | 1.13 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 23,200 |
19 Apr 2024 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | +0.02 (+2%) | 9,300 |
18 Apr 2024 | USD | 1.03 | 1.13 | 1 | 1 | 1 | +0.03 (+3.09%) | 12,100 |
17 Apr 2024 | USD | 1 | 1.08 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 27,300 |
16 Apr 2024 | USD | 1.02 | 1.08 | 1 | 1 | 1 | -0.02 (-1.96%) | 75,800 |
15 Apr 2024 | USD | 1.08 | 1.11 | 1.01 | 1.02 | 1.02 | -0.08 (-7.27%) | 44,500 |
12 Apr 2024 | USD | 1.08 | 1.13 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 30,100 |
11 Apr 2024 | USD | 1.14 | 1.17 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 19,100 |
10 Apr 2024 | USD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 49,200 |
9 Apr 2024 | USD | 1.15 | 1.2 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 124,500 |
8 Apr 2024 | USD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 24,600 |
5 Apr 2024 | USD | 1.14 | 1.16 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 61,700 |
4 Apr 2024 | USD | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 28,400 |
3 Apr 2024 | USD | 1.18 | 1.22 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 45,300 |
2 Apr 2024 | USD | 1.22 | 1.22 | 1.1 | 1.16 | 1.16 | -0.07 (-5.69%) | 30,500 |
1 Apr 2024 | USD | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | +0.07 (+6.03%) | 62,900 |
28 Mar 2024 | USD | 1 | 1.18 | 1 | 1.16 | 1.16 | +0.15 (+14.85%) | 159,000 |
27 Mar 2024 | USD | 1 | 1.03 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 83,200 |
26 Mar 2024 | USD | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | -0.05 (-4.59%) | 169,700 |
25 Mar 2024 | USD | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 74,100 |
22 Mar 2024 | USD | 1.24 | 1.28 | 1.04 | 1.06 | 1.06 | -0.16 (-13.11%) | 264,000 |
21 Mar 2024 | USD | 1.45 | 1.58 | 1.21 | 1.22 | 1.22 | -0.31 (-20.26%) | 274,300 |
20 Mar 2024 | USD | 1.47 | 1.54 | 1.45 | 1.53 | 1.53 | +0.04 (+2.68%) | 81,100 |
19 Mar 2024 | USD | 1.39 | 1.54 | 1.32 | 1.49 | 1.49 | 0.0 (0.0%) | 87,100 |
18 Mar 2024 | USD | 1.5 | 1.55 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 182,600 |
15 Mar 2024 | USD | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 211,200 |
14 Mar 2024 | USD | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 0.0 (0.0%) | 95,000 |
13 Mar 2024 | USD | 1.41 | 1.51 | 1.4 | 1.49 | 1.49 | +0.07 (+4.93%) | 155,400 |
12 Mar 2024 | USD | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 145,200 |