Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 13.96 | 14.525 | 13.48 | 14.19 | 14.19 | +0.83 (+6.21%) | 5,440,900 |
1 Feb 2023 | USD | 12.76 | 13.36 | 12.435 | 13.36 | 13.36 | +0.66 (+5.20%) | 3,002,900 |
31 Jan 2023 | USD | 12.3 | 12.71 | 12.175 | 12.7 | 12.7 | +0.49 (+4.01%) | 2,207,100 |
30 Jan 2023 | USD | 12.2 | 12.485 | 11.81 | 12.21 | 12.21 | -0.38 (-3.02%) | 2,764,100 |
27 Jan 2023 | USD | 11.76 | 12.675 | 11.76 | 12.59 | 12.59 | +0.69 (+5.80%) | 2,602,200 |
26 Jan 2023 | USD | 12.22 | 12.275 | 11.765 | 11.9 | 11.9 | +0.08 (+0.68%) | 1,905,800 |
25 Jan 2023 | USD | 11.5 | 11.91 | 11.005 | 11.82 | 11.82 | -0.08 (-0.67%) | 1,904,200 |
24 Jan 2023 | USD | 11.84 | 12.19 | 11.72 | 11.9 | 11.9 | -0.08 (-0.67%) | 2,775,700 |
23 Jan 2023 | USD | 11.02 | 11.99 | 10.955 | 11.98 | 11.98 | +1.04 (+9.51%) | 2,707,800 |
20 Jan 2023 | USD | 10.27 | 10.95 | 10.13 | 10.94 | 10.94 | +0.76 (+7.47%) | 1,960,100 |
19 Jan 2023 | USD | 10.402 | 10.62 | 10.085 | 10.18 | 10.18 | -0.52 (-4.86%) | 1,856,500 |
18 Jan 2023 | USD | 11.04 | 11.225 | 10.655 | 10.7 | 10.7 | -0.2 (-1.83%) | 1,975,600 |
17 Jan 2023 | USD | 10.79 | 11.08 | 10.44 | 10.9 | 10.9 | +0.09 (+0.83%) | 2,863,100 |
13 Jan 2023 | USD | 10.44 | 10.905 | 10.332 | 10.81 | 10.81 | +0.13 (+1.22%) | 1,345,200 |
12 Jan 2023 | USD | 10.83 | 10.89 | 10.3 | 10.68 | 10.68 | -0.08 (-0.74%) | 1,727,000 |
11 Jan 2023 | USD | 10.4 | 10.78 | 10.3 | 10.76 | 10.76 | +0.39 (+3.76%) | 2,544,500 |
10 Jan 2023 | USD | 10.07 | 10.37 | 9.95 | 10.37 | 10.37 | +0.19 (+1.87%) | 3,943,900 |
9 Jan 2023 | USD | 9.95 | 10.53 | 9.92 | 10.18 | 10.18 | +0.46 (+4.73%) | 3,275,600 |
6 Jan 2023 | USD | 9.89 | 9.935 | 9.215 | 9.72 | 9.72 | -0.13 (-1.32%) | 4,199,800 |
5 Jan 2023 | USD | 9.71 | 10.01 | 9.435 | 9.85 | 9.85 | -1.05 (-9.63%) | 4,030,100 |
4 Jan 2023 | USD | 10.98 | 11.18 | 10.57 | 10.9 | 10.9 | +0.17 (+1.58%) | 3,561,300 |
3 Jan 2023 | USD | 10.81 | 11.14 | 10.47 | 10.73 | 10.73 | +0.2 (+1.90%) | 2,575,200 |
30 Dec 2022 | USD | 10.13 | 10.6 | 10.13 | 10.53 | 10.53 | +0.1 (+0.96%) | 2,577,900 |
29 Dec 2022 | USD | 9.53 | 10.57 | 9.435 | 10.43 | 10.43 | +1.03 (+10.96%) | 2,600,500 |
28 Dec 2022 | USD | 9.22 | 9.44 | 9.14 | 9.4 | 9.4 | +0.1 (+1.08%) | 2,654,300 |
27 Dec 2022 | USD | 9.8 | 9.8 | 9.23 | 9.3 | 9.3 | -0.54 (-5.49%) | 2,569,500 |
23 Dec 2022 | USD | 9.85 | 9.915 | 9.67 | 9.84 | 9.84 | 0.0 (0.0%) | 2,601,400 |
22 Dec 2022 | USD | 9.94 | 10.05 | 9.525 | 9.84 | 9.84 | -0.36 (-3.53%) | 3,079,500 |
21 Dec 2022 | USD | 9.95 | 10.427 | 9.78 | 10.2 | 10.2 | +0.37 (+3.76%) | 3,541,000 |
20 Dec 2022 | USD | 9.41 | 9.93 | 9.4 | 9.83 | 9.83 | +0.35 (+3.69%) | 2,406,500 |