Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 12 | 12.09 | 11.86 | 11.98 | 11.98 | -0.05 (-0.42%) | 491,800 |
18 Jan 2023 | USD | 12.17 | 12.31 | 11.99 | 12.03 | 12.03 | -0.06 (-0.50%) | 364,200 |
17 Jan 2023 | USD | 12.02 | 12.25 | 11.99 | 12.09 | 12.09 | -0.04 (-0.33%) | 600,600 |
13 Jan 2023 | USD | 11.92 | 12.19 | 11.88 | 12.13 | 12.13 | +0.08 (+0.66%) | 557,900 |
12 Jan 2023 | USD | 11.88 | 12.29 | 11.8 | 12.05 | 12.05 | +0.36 (+3.08%) | 701,300 |
11 Jan 2023 | USD | 11.63 | 11.95 | 11.5 | 11.69 | 11.69 | +0.13 (+1.12%) | 660,700 |
10 Jan 2023 | USD | 11.29 | 11.59 | 11.26 | 11.56 | 11.56 | +0.23 (+2.03%) | 1,030,500 |
9 Jan 2023 | USD | 10.78 | 11.43 | 10.7 | 11.33 | 11.33 | +0.68 (+6.38%) | 1,283,900 |
6 Jan 2023 | USD | 10.21 | 10.69 | 10.19 | 10.65 | 10.65 | +0.47 (+4.62%) | 1,236,400 |
5 Jan 2023 | USD | 9.99 | 10.27 | 9.86 | 10.18 | 10.18 | +0.08 (+0.79%) | 866,800 |
4 Jan 2023 | USD | 9.61 | 10.13 | 9.46 | 10.1 | 10.1 | +0.58 (+6.09%) | 1,071,400 |
3 Jan 2023 | USD | 9.32 | 9.54 | 9.2 | 9.52 | 9.52 | +0.31 (+3.37%) | 660,200 |
30 Dec 2022 | USD | 9.14 | 9.32 | 9.07 | 9.21 | 9.21 | -0.01 (-0.11%) | 668,900 |
29 Dec 2022 | USD | 9.08 | 9.26 | 8.96 | 9.22 | 9.22 | +0.22 (+2.44%) | 610,600 |
28 Dec 2022 | USD | 9.12 | 9.18 | 8.88 | 9 | 9 | -0.1 (-1.10%) | 772,200 |
27 Dec 2022 | USD | 8.9 | 9.19 | 8.82 | 9.1 | 9.1 | +0.21 (+2.36%) | 947,300 |
23 Dec 2022 | USD | 9.06 | 9.13 | 8.82 | 8.89 | 8.89 | -0.17 (-1.88%) | 878,200 |
22 Dec 2022 | USD | 8.93 | 9.08 | 8.72 | 9.06 | 9.06 | +0.08 (+0.89%) | 1,133,000 |
21 Dec 2022 | USD | 9.2 | 9.3 | 8.66 | 8.98 | 8.98 | -0.42 (-4.47%) | 1,181,800 |
20 Dec 2022 | USD | 9.73 | 9.82 | 9.34 | 9.4 | 9.4 | -0.37 (-3.79%) | 672,300 |
19 Dec 2022 | USD | 9.99 | 10.09 | 9.72 | 9.77 | 9.77 | -0.21 (-2.10%) | 657,400 |
16 Dec 2022 | USD | 10.08 | 10.16 | 9.93 | 9.98 | 9.98 | -0.21 (-2.06%) | 876,800 |
15 Dec 2022 | USD | 10.29 | 10.36 | 10.07 | 10.19 | 10.19 | -0.24 (-2.30%) | 891,100 |
14 Dec 2022 | USD | 10.2 | 10.68 | 10.2 | 10.43 | 10.43 | +0.25 (+2.46%) | 964,600 |
13 Dec 2022 | USD | 10.78 | 10.78 | 10.11 | 10.18 | 10.18 | -0.27 (-2.58%) | 946,200 |
12 Dec 2022 | USD | 10.35 | 10.5 | 10.23 | 10.45 | 10.45 | +0.05 (+0.48%) | 851,400 |
9 Dec 2022 | USD | 10.66 | 10.77 | 10.4 | 10.4 | 10.4 | -0.37 (-3.44%) | 720,600 |
8 Dec 2022 | USD | 10.63 | 10.78 | 10.53 | 10.77 | 10.77 | +0.23 (+2.18%) | 850,600 |
7 Dec 2022 | USD | 10.88 | 10.94 | 10.52 | 10.54 | 10.54 | -0.4 (-3.66%) | 651,600 |
6 Dec 2022 | USD | 11.08 | 11.12 | 10.9 | 10.94 | 10.94 | -0.07 (-0.64%) | 709,800 |