Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 11.84 | 12.23 | 11.83 | 12.11 | 12.11 | +0.32 (+2.71%) | 206,100 |
30 Jan 2023 | USD | 12.06 | 12.06 | 11.78 | 11.79 | 11.79 | -0.37 (-3.04%) | 77,700 |
27 Jan 2023 | USD | 12.18 | 12.21 | 12 | 12.16 | 12.16 | -0.08 (-0.65%) | 91,100 |
26 Jan 2023 | USD | 12.24 | 12.36 | 12.06 | 12.24 | 12.24 | +0.07 (+0.58%) | 77,900 |
25 Jan 2023 | USD | 12.13 | 12.23 | 12.01 | 12.17 | 12.17 | +0.03 (+0.25%) | 74,800 |
24 Jan 2023 | USD | 12.1 | 12.3 | 11.95 | 12.14 | 12.14 | +0.06 (+0.50%) | 165,800 |
23 Jan 2023 | USD | 12.44 | 12.44 | 11.75 | 12.08 | 12.08 | -0.34 (-2.74%) | 145,400 |
20 Jan 2023 | USD | 12.15 | 12.5 | 11.9 | 12.42 | 12.42 | +0.38 (+3.16%) | 111,700 |
19 Jan 2023 | USD | 12.02 | 12.2 | 11.92 | 12.04 | 12.04 | -0.05 (-0.41%) | 258,500 |
18 Jan 2023 | USD | 13 | 13 | 12.05 | 12.09 | 12.09 | -0.8 (-6.21%) | 92,900 |
17 Jan 2023 | USD | 12.79 | 13.03 | 12.55 | 12.89 | 12.89 | +0.11 (+0.86%) | 107,200 |
13 Jan 2023 | USD | 13.12 | 13.23 | 12.56 | 12.78 | 12.78 | -0.46 (-3.47%) | 232,400 |
12 Jan 2023 | USD | 13.12 | 13.45 | 13 | 13.24 | 13.24 | +0.11 (+0.84%) | 61,100 |
11 Jan 2023 | USD | 13.5 | 13.57 | 13.1 | 13.13 | 13.13 | -0.4 (-2.96%) | 49,600 |
10 Jan 2023 | USD | 13.2 | 13.57 | 12.98 | 13.53 | 13.53 | +0.33 (+2.50%) | 87,700 |
9 Jan 2023 | USD | 13.47 | 13.74 | 13.18 | 13.2 | 13.2 | -0.2 (-1.49%) | 57,800 |
6 Jan 2023 | USD | 13.22 | 13.53 | 13.12 | 13.4 | 13.4 | +0.25 (+1.90%) | 83,100 |
5 Jan 2023 | USD | 13.53 | 13.56 | 12.78 | 13.15 | 13.15 | -0.47 (-3.45%) | 63,500 |
4 Jan 2023 | USD | 12.86 | 13.74 | 12.86 | 13.62 | 13.62 | +0.76 (+5.91%) | 119,600 |
3 Jan 2023 | USD | 12.35 | 12.99 | 12.35 | 12.86 | 12.86 | +0.57 (+4.64%) | 143,700 |
30 Dec 2022 | USD | 12.63 | 12.75 | 12.27 | 12.29 | 12.29 | -0.41 (-3.23%) | 65,500 |
29 Dec 2022 | USD | 12.65 | 13.05 | 12.62 | 12.7 | 12.7 | +0.13 (+1.03%) | 63,000 |
28 Dec 2022 | USD | 12.84 | 13.02 | 12.57 | 12.57 | 12.57 | -0.25 (-1.95%) | 60,100 |
27 Dec 2022 | USD | 12.78 | 13 | 12.62 | 12.82 | 12.82 | +0.05 (+0.39%) | 35,800 |
23 Dec 2022 | USD | 12.88 | 12.91 | 12.65 | 12.77 | 12.77 | -0.13 (-1.01%) | 106,200 |
22 Dec 2022 | USD | 13.16 | 13.17 | 12.73 | 12.9 | 12.9 | -0.27 (-2.05%) | 81,500 |
21 Dec 2022 | USD | 12.62 | 13.3 | 12.5 | 13.17 | 13.17 | +0.6 (+4.77%) | 98,300 |
20 Dec 2022 | USD | 12.65 | 12.76 | 12.42 | 12.57 | 12.57 | -0.11 (-0.87%) | 124,800 |
19 Dec 2022 | USD | 13.28 | 13.41 | 12.64 | 12.68 | 12.68 | -0.63 (-4.73%) | 95,900 |
16 Dec 2022 | USD | 13.38 | 13.58 | 13.25 | 13.31 | 13.31 | -0.2 (-1.48%) | 199,500 |