Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 12.04 | 12.25 | 11.64 | 11.75 | 11.75 | -0.65 (-5.24%) | 407,600 |
27 Jan 2023 | USD | 12.38 | 12.65 | 12.23 | 12.4 | 12.4 | +0.03 (+0.24%) | 233,400 |
26 Jan 2023 | USD | 12.2 | 12.44 | 12.115 | 12.37 | 12.37 | +0.14 (+1.14%) | 268,600 |
25 Jan 2023 | USD | 12.26 | 12.66 | 11.26 | 12.23 | 12.23 | -0.76 (-5.85%) | 523,200 |
24 Jan 2023 | USD | 13.55 | 13.55 | 12.98 | 12.99 | 12.99 | -0.43 (-3.20%) | 115,200 |
23 Jan 2023 | USD | 12.99 | 13.49 | 12.78 | 13.42 | 13.42 | +0.47 (+3.63%) | 282,000 |
20 Jan 2023 | USD | 13.2 | 13.3 | 12.64 | 12.95 | 12.95 | -0.18 (-1.37%) | 454,100 |
19 Jan 2023 | USD | 12.7 | 13.18 | 12.485 | 13.13 | 13.13 | +0.52 (+4.12%) | 278,100 |
18 Jan 2023 | USD | 12.85 | 13.21 | 12.59 | 12.61 | 12.61 | -0.18 (-1.41%) | 232,900 |
17 Jan 2023 | USD | 12.9 | 13.08 | 12.69 | 12.79 | 12.79 | -0.05 (-0.39%) | 332,800 |
13 Jan 2023 | USD | 12.72 | 13.04 | 12.62 | 12.84 | 12.84 | -0.02 (-0.16%) | 218,000 |
12 Jan 2023 | USD | 12.39 | 12.96 | 12.3 | 12.86 | 12.86 | +0.6 (+4.89%) | 288,900 |
11 Jan 2023 | USD | 12.07 | 12.27 | 11.633 | 12.26 | 12.26 | +0.37 (+3.11%) | 242,200 |
10 Jan 2023 | USD | 11.66 | 11.99 | 11.44 | 11.89 | 11.89 | +0.55 (+4.85%) | 378,100 |
9 Jan 2023 | USD | 11.08 | 11.43 | 11.08 | 11.34 | 11.34 | +0.37 (+3.37%) | 305,800 |
6 Jan 2023 | USD | 11.26 | 11.36 | 10.89 | 10.97 | 10.97 | -0.19 (-1.70%) | 320,800 |
5 Jan 2023 | USD | 11.09 | 11.37 | 10.83 | 11.16 | 11.16 | -0.03 (-0.27%) | 246,200 |
4 Jan 2023 | USD | 11.27 | 11.51 | 11.12 | 11.19 | 11.19 | -0.25 (-2.19%) | 302,300 |
3 Jan 2023 | USD | 11.82 | 12.1 | 11.16 | 11.44 | 11.44 | -0.55 (-4.59%) | 498,400 |
30 Dec 2022 | USD | 11.91 | 12.09 | 11.76 | 11.99 | 11.99 | -0.02 (-0.17%) | 283,200 |
29 Dec 2022 | USD | 12 | 12.15 | 11.93 | 12.01 | 12.01 | +0.05 (+0.42%) | 435,300 |
28 Dec 2022 | USD | 12.42 | 12.52 | 11.82 | 11.96 | 11.96 | -0.62 (-4.93%) | 319,600 |
27 Dec 2022 | USD | 12.67 | 12.71 | 12.405 | 12.58 | 12.58 | -0.04 (-0.32%) | 202,800 |
23 Dec 2022 | USD | 12.12 | 12.63 | 11.93 | 12.62 | 12.62 | +0.53 (+4.38%) | 282,800 |
22 Dec 2022 | USD | 12.49 | 12.53 | 11.71 | 12.09 | 12.09 | -0.4 (-3.20%) | 449,500 |
21 Dec 2022 | USD | 12.6 | 12.643 | 12.365 | 12.49 | 12.49 | +0.16 (+1.30%) | 389,600 |
20 Dec 2022 | USD | 12.07 | 12.48 | 12.07 | 12.33 | 12.33 | +0.26 (+2.15%) | 273,900 |
19 Dec 2022 | USD | 11.78 | 12.19 | 11.78 | 12.07 | 12.07 | +0.35 (+2.99%) | 557,400 |
16 Dec 2022 | USD | 11.7 | 11.92 | 11.4 | 11.72 | 11.72 | -0.29 (-2.41%) | 1,947,400 |
15 Dec 2022 | USD | 12.13 | 12.26 | 11.6 | 12.01 | 12.01 | -0.15 (-1.23%) | 755,300 |