Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 13.86 | 14.41 | 13.84 | 14.39 | 14.39 | +0.54 (+3.90%) | 418,400 |
30 Jan 2023 | USD | 13.57 | 14.05 | 13.49 | 13.85 | 13.85 | +0.06 (+0.44%) | 187,900 |
27 Jan 2023 | USD | 13.55 | 14.11 | 13.45 | 13.79 | 13.79 | +0.02 (+0.15%) | 226,100 |
26 Jan 2023 | USD | 14.3 | 14.3 | 13.63 | 13.77 | 13.77 | -0.4 (-2.82%) | 264,700 |
25 Jan 2023 | USD | 14.33 | 14.4 | 14.06 | 14.17 | 14.17 | -0.1 (-0.70%) | 235,500 |
24 Jan 2023 | USD | 14.28 | 14.4 | 13.93 | 14.27 | 14.27 | -0.23 (-1.59%) | 284,400 |
23 Jan 2023 | USD | 14.41 | 14.81 | 14.35 | 14.5 | 14.5 | +0.22 (+1.54%) | 545,300 |
20 Jan 2023 | USD | 14.22 | 14.62 | 14.03 | 14.28 | 14.28 | +0.29 (+2.07%) | 486,200 |
19 Jan 2023 | USD | 13.57 | 14.14 | 13.45 | 13.99 | 13.99 | +0.37 (+2.72%) | 382,300 |
18 Jan 2023 | USD | 14.36 | 14.36 | 13.51 | 13.62 | 13.62 | -0.62 (-4.35%) | 324,400 |
17 Jan 2023 | USD | 14.34 | 14.5 | 14.03 | 14.24 | 14.24 | -0.1 (-0.70%) | 317,900 |
13 Jan 2023 | USD | 14.2 | 14.39 | 13.85 | 14.34 | 14.34 | +0.07 (+0.49%) | 437,600 |
12 Jan 2023 | USD | 14.29 | 14.63 | 13.79 | 14.27 | 14.27 | +0.14 (+0.99%) | 614,500 |
11 Jan 2023 | USD | 13.88 | 14.38 | 13.31 | 14.13 | 14.13 | +0.38 (+2.76%) | 1,047,000 |
10 Jan 2023 | USD | 12.51 | 13.87 | 12.19 | 13.75 | 13.75 | +1.62 (+13.36%) | 1,516,200 |
9 Jan 2023 | USD | 12.4 | 12.67 | 12.04 | 12.13 | 12.13 | -0.07 (-0.57%) | 222,600 |
6 Jan 2023 | USD | 11.89 | 12.2 | 11.8 | 12.2 | 12.2 | +0.34 (+2.87%) | 306,400 |
5 Jan 2023 | USD | 11.72 | 12.1 | 11.72 | 11.86 | 11.86 | 0.0 (0.0%) | 290,900 |
4 Jan 2023 | USD | 11.6 | 12.01 | 11.44 | 11.86 | 11.86 | +0.52 (+4.59%) | 174,200 |
3 Jan 2023 | USD | 11.7 | 11.9 | 11.27 | 11.34 | 11.34 | -0.34 (-2.91%) | 198,300 |
30 Dec 2022 | USD | 11.49 | 11.92 | 11.48 | 11.68 | 11.68 | +0.09 (+0.78%) | 106,100 |
29 Dec 2022 | USD | 11.55 | 11.75 | 11.34 | 11.59 | 11.59 | +0.07 (+0.61%) | 145,600 |
28 Dec 2022 | USD | 11.8 | 11.96 | 11.4 | 11.52 | 11.52 | -0.28 (-2.37%) | 92,200 |
27 Dec 2022 | USD | 11.79 | 11.96 | 11.61 | 11.8 | 11.8 | +0.08 (+0.68%) | 84,500 |
23 Dec 2022 | USD | 11.57 | 11.75 | 11.27 | 11.72 | 11.72 | +0.16 (+1.38%) | 71,100 |
22 Dec 2022 | USD | 11.99 | 11.99 | 11.11 | 11.56 | 11.56 | -0.49 (-4.07%) | 133,900 |
21 Dec 2022 | USD | 11.73 | 12.12 | 11.65 | 12.05 | 12.05 | +0.37 (+3.17%) | 125,100 |
20 Dec 2022 | USD | 11.51 | 11.8 | 11.33 | 11.68 | 11.68 | +0.05 (+0.43%) | 109,000 |
19 Dec 2022 | USD | 11.71 | 11.82 | 11.38 | 11.63 | 11.63 | -0.18 (-1.52%) | 125,500 |
16 Dec 2022 | USD | 12.11 | 12.29 | 11.52 | 11.81 | 11.81 | -0.45 (-3.67%) | 234,700 |