Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 11.55 | 11.58 | 11.32 | 11.45 | 11.45 | -0.14 (-1.21%) | 3,356,800 |
25 Jan 2023 | USD | 11.32 | 11.62 | 11.19 | 11.59 | 11.59 | +0.22 (+1.93%) | 3,203,000 |
24 Jan 2023 | USD | 11.18 | 11.45 | 11.06 | 11.37 | 11.37 | +0.19 (+1.70%) | 2,708,700 |
23 Jan 2023 | USD | 11.02 | 11.18 | 10.95 | 11.18 | 11.18 | 0.0 (0.0%) | 1,984,200 |
20 Jan 2023 | USD | 10.94 | 11.19 | 10.85 | 11.18 | 11.18 | +0.19 (+1.73%) | 3,072,500 |
19 Jan 2023 | USD | 10.7 | 11.12 | 10.68 | 10.99 | 10.99 | +0.24 (+2.23%) | 3,277,700 |
18 Jan 2023 | USD | 10.89 | 11.05 | 10.75 | 10.75 | 10.75 | -0.01 (-0.09%) | 4,690,500 |
17 Jan 2023 | USD | 11.01 | 11.2 | 10.63 | 10.76 | 10.76 | -0.24 (-2.18%) | 5,840,900 |
13 Jan 2023 | USD | 11.09 | 11.38 | 10.98 | 11 | 11 | +0.02 (+0.18%) | 7,267,200 |
12 Jan 2023 | USD | 11.05 | 11.18 | 10.87 | 10.98 | 10.98 | +0.1 (+0.92%) | 3,589,100 |
11 Jan 2023 | USD | 10.89 | 10.96 | 10.78 | 10.88 | 10.88 | -0.01 (-0.09%) | 2,208,700 |
10 Jan 2023 | USD | 10.74 | 10.94 | 10.68 | 10.89 | 10.89 | +0.2 (+1.87%) | 2,229,500 |
9 Jan 2023 | USD | 10.98 | 10.99 | 10.68 | 10.69 | 10.69 | -0.17 (-1.57%) | 2,736,800 |
6 Jan 2023 | USD | 10.85 | 11.01 | 10.68 | 10.86 | 10.86 | +0.08 (+0.74%) | 4,104,500 |
5 Jan 2023 | USD | 10.61 | 10.79 | 10.5 | 10.78 | 10.78 | -0.07 (-0.65%) | 3,493,300 |
4 Jan 2023 | USD | 10.5 | 10.95 | 10.44 | 10.85 | 10.85 | +0.49 (+4.73%) | 6,042,900 |
3 Jan 2023 | USD | 10.24 | 10.56 | 10.23 | 10.36 | 10.36 | +0.25 (+2.47%) | 3,647,300 |
30 Dec 2022 | USD | 10.11 | 10.16 | 10.01 | 10.11 | 10.11 | 0.0 (0.0%) | 2,418,300 |
29 Dec 2022 | USD | 10.14 | 10.25 | 10.08 | 10.11 | 10.11 | +0.05 (+0.50%) | 2,331,300 |
28 Dec 2022 | USD | 10.2 | 10.25 | 9.98 | 10.06 | 10.06 | -0.23 (-2.24%) | 2,349,400 |
27 Dec 2022 | USD | 10.03 | 10.45 | 9.99 | 10.29 | 10.29 | +0.3 (+3.00%) | 2,233,300 |
23 Dec 2022 | USD | 10.03 | 10.17 | 9.86 | 9.99 | 9.99 | -0.02 (-0.20%) | 2,370,200 |
22 Dec 2022 | USD | 9.91 | 10.02 | 9.76 | 10.01 | 10.01 | +0.01 (+0.10%) | 2,268,300 |
21 Dec 2022 | USD | 9.92 | 10.08 | 9.91 | 10 | 10 | +0.15 (+1.52%) | 2,826,000 |
20 Dec 2022 | USD | 9.7 | 9.91 | 9.63 | 9.85 | 9.85 | +0.34 (+3.58%) | 5,226,300 |
19 Dec 2022 | USD | 9.63 | 9.71 | 9.48 | 9.51 | 9.51 | -0.13 (-1.35%) | 3,761,700 |
16 Dec 2022 | USD | 9.45 | 9.75 | 9.45 | 9.64 | 9.64 | +0.15 (+1.58%) | 4,843,700 |
15 Dec 2022 | USD | 9.67 | 9.73 | 9.44 | 9.49 | 9.49 | -0.43 (-4.33%) | 5,265,000 |
14 Dec 2022 | USD | 10 | 10.04 | 9.74 | 9.92 | 9.92 | -0.09 (-0.90%) | 2,910,800 |
13 Dec 2022 | USD | 10.24 | 10.36 | 9.92 | 10.01 | 10.01 | +0.12 (+1.21%) | 4,217,200 |