Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 12.59 | 13 | 12.59 | 12.89 | 12.89 | +0.69 (+5.66%) | 30,500 |
1 Feb 2023 | USD | 11.8 | 12.342 | 11.785 | 12.2 | 12.2 | +0.25 (+2.09%) | 34,100 |
31 Jan 2023 | USD | 11.88 | 11.994 | 11.84 | 11.95 | 11.95 | +0.033 (+0.28%) | 120,700 |
30 Jan 2023 | USD | 12 | 12 | 11.81 | 11.917 | 11.917 | -0.253 (-2.08%) | 12,700 |
27 Jan 2023 | USD | 12.042 | 12.179 | 11.87 | 12.17 | 12.17 | +0.06 (+0.50%) | 4,600 |
26 Jan 2023 | USD | 11.8 | 12.11 | 11.74 | 12.11 | 12.11 | +0.28 (+2.37%) | 13,700 |
25 Jan 2023 | USD | 11.6 | 11.98 | 11.55 | 11.83 | 11.83 | +0.11 (+0.94%) | 51,000 |
24 Jan 2023 | USD | 11.7 | 11.875 | 11.57 | 11.72 | 11.72 | -0.11 (-0.93%) | 79,200 |
23 Jan 2023 | USD | 12.46 | 12.46 | 11.7 | 11.83 | 11.83 | -0.02 (-0.17%) | 93,300 |
20 Jan 2023 | USD | 11.42 | 11.85 | 10.88 | 11.85 | 11.85 | +0.43 (+3.77%) | 34,300 |
19 Jan 2023 | USD | 11.43 | 11.5 | 11.24 | 11.42 | 11.42 | -0.08 (-0.70%) | 52,600 |
18 Jan 2023 | USD | 11.5 | 11.7 | 11.41 | 11.5 | 11.5 | -0.01 (-0.09%) | 546,500 |
17 Jan 2023 | USD | 11.54 | 11.69 | 11.35 | 11.51 | 11.51 | +0.11 (+0.96%) | 71,900 |
13 Jan 2023 | USD | 11.12 | 11.43 | 11.1 | 11.4 | 11.4 | +0.08 (+0.71%) | 26,857 |
12 Jan 2023 | USD | 11.16 | 11.37 | 11.03 | 11.32 | 11.32 | +0.31 (+2.82%) | 35,592 |
11 Jan 2023 | USD | 10.85 | 11.05 | 10.84 | 11.01 | 11.01 | +0.23 (+2.13%) | 89,465 |
10 Jan 2023 | USD | 10.82 | 10.92 | 10.7 | 10.78 | 10.78 | -0.12 (-1.10%) | 137,215 |
9 Jan 2023 | USD | 10.62 | 10.93 | 10.62 | 10.9 | 10.9 | +0.35 (+3.32%) | 196,939 |
6 Jan 2023 | USD | 10.25 | 10.55 | 10.15 | 10.55 | 10.55 | +0.37 (+3.63%) | 149,194 |
5 Jan 2023 | USD | 10.23 | 10.27 | 10.18 | 10.18 | 10.18 | -0.19 (-1.83%) | 77,556 |
4 Jan 2023 | USD | 10.35 | 10.5199 | 10.27 | 10.37 | 10.37 | +0.15 (+1.47%) | 76,107 |
3 Jan 2023 | USD | 10.1 | 10.24 | 10.025 | 10.22 | 10.22 | +0.23 (+2.30%) | 62,326 |
30 Dec 2022 | USD | 10.17 | 10.17 | 9.87 | 9.99 | 9.99 | -0.18 (-1.77%) | 43,242 |
29 Dec 2022 | USD | 9.62 | 10.2 | 9.62 | 10.17 | 10.17 | +0.52 (+5.39%) | 106,335 |
28 Dec 2022 | USD | 9.73 | 9.85 | 9.541 | 9.65 | 9.65 | -0.15 (-1.53%) | 66,361 |
27 Dec 2022 | USD | 9.73 | 9.84 | 9.73 | 9.8 | 9.8 | +0.01 (+0.10%) | 22,399 |
23 Dec 2022 | USD | 9.98 | 9.98 | 9.71 | 9.79 | 9.79 | -0.18 (-1.81%) | 39,493 |
22 Dec 2022 | USD | 10.1 | 10.1 | 9.66 | 9.97 | 9.97 | -0.125 (-1.24%) | 47,651 |
21 Dec 2022 | USD | 9.89 | 10.1 | 9.8 | 10.095 | 10.095 | +0.355 (+3.64%) | 113,655 |
20 Dec 2022 | USD | 9.57 | 9.86 | 9.57 | 9.74 | 9.74 | +0.1 (+1.04%) | 67,922 |