Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 11.53 | 11.61 | 11.4 | 11.44 | 11.44 | +0.02 (+0.18%) | 302,500 |
19 Jan 2023 | USD | 11.5 | 11.7 | 11.32 | 11.42 | 11.42 | -0.17 (-1.47%) | 261,700 |
18 Jan 2023 | USD | 12.67 | 12.69 | 11.45 | 11.59 | 11.59 | -0.95 (-7.58%) | 497,400 |
17 Jan 2023 | USD | 12.35 | 12.88 | 12.125 | 12.54 | 12.54 | +0.14 (+1.13%) | 616,100 |
13 Jan 2023 | USD | 11.8 | 12.42 | 11.8 | 12.4 | 12.4 | +0.42 (+3.51%) | 288,000 |
12 Jan 2023 | USD | 12.48 | 12.89 | 11.85 | 11.98 | 11.98 | -0.45 (-3.62%) | 965,900 |
11 Jan 2023 | USD | 12.13 | 12.48 | 12.03 | 12.43 | 12.43 | +0.41 (+3.41%) | 827,900 |
10 Jan 2023 | USD | 11.46 | 12.19 | 11.24 | 12.02 | 12.02 | +0.49 (+4.25%) | 734,400 |
9 Jan 2023 | USD | 10.59 | 11.56 | 10.46 | 11.53 | 11.53 | +1.12 (+10.76%) | 1,229,000 |
6 Jan 2023 | USD | 10.52 | 10.63 | 9.75 | 10.41 | 10.41 | -0.18 (-1.70%) | 671,200 |
5 Jan 2023 | USD | 11.27 | 11.27 | 10.48 | 10.59 | 10.59 | -0.83 (-7.27%) | 747,900 |
4 Jan 2023 | USD | 11.36 | 11.69 | 11.188 | 11.42 | 11.42 | +0.22 (+1.96%) | 677,400 |
3 Jan 2023 | USD | 11.3 | 11.78 | 10.94 | 11.2 | 11.2 | +0.21 (+1.91%) | 853,000 |
30 Dec 2022 | USD | 11.06 | 11.33 | 10.77 | 10.99 | 10.99 | -0.17 (-1.52%) | 853,400 |
29 Dec 2022 | USD | 11.18 | 11.52 | 10.7 | 11.16 | 11.16 | +0.19 (+1.73%) | 493,800 |
28 Dec 2022 | USD | 11.17 | 11.17 | 10.815 | 10.97 | 10.97 | -0.21 (-1.88%) | 439,800 |
27 Dec 2022 | USD | 11.43 | 11.53 | 10.99 | 11.18 | 11.18 | -0.25 (-2.19%) | 346,300 |
23 Dec 2022 | USD | 11.73 | 11.82 | 11.37 | 11.43 | 11.43 | -0.33 (-2.81%) | 438,300 |
22 Dec 2022 | USD | 11.72 | 11.78 | 11.49 | 11.76 | 11.76 | -0.08 (-0.68%) | 424,300 |
21 Dec 2022 | USD | 11.8 | 12.25 | 11.665 | 11.84 | 11.84 | +0.15 (+1.28%) | 425,900 |
20 Dec 2022 | USD | 11.31 | 11.85 | 11.03 | 11.69 | 11.69 | +0.27 (+2.36%) | 548,100 |
19 Dec 2022 | USD | 11.85 | 11.85 | 11.24 | 11.42 | 11.42 | -0.28 (-2.39%) | 661,000 |
16 Dec 2022 | USD | 11.71 | 11.94 | 11.25 | 11.7 | 11.7 | -0.24 (-2.01%) | 1,128,200 |
15 Dec 2022 | USD | 12.18 | 12.52 | 11.71 | 11.94 | 11.94 | -0.34 (-2.77%) | 1,018,800 |
14 Dec 2022 | USD | 12.05 | 12.39 | 11.66 | 12.28 | 12.28 | +0.32 (+2.68%) | 705,700 |
13 Dec 2022 | USD | 12.66 | 13.1 | 11.87 | 11.96 | 11.96 | -0.05 (-0.42%) | 618,500 |
12 Dec 2022 | USD | 12.59 | 12.95 | 11.99 | 12.01 | 12.01 | -0.51 (-4.07%) | 677,700 |
9 Dec 2022 | USD | 12.42 | 13.01 | 12.13 | 12.52 | 12.52 | -0.06 (-0.48%) | 824,200 |
8 Dec 2022 | USD | 12.36 | 12.955 | 12.135 | 12.58 | 12.58 | +0.22 (+1.78%) | 722,000 |
7 Dec 2022 | USD | 11.65 | 12.5 | 11.46 | 12.36 | 12.36 | +0.71 (+6.09%) | 873,600 |