Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 11.98 | 12.315 | 11.85 | 12.02 | 12.02 | +0.13 (+1.09%) | 1,594,500 |
1 Feb 2023 | USD | 11.88 | 12.08 | 11.74 | 11.89 | 11.89 | +0.01 (+0.08%) | 598,200 |
31 Jan 2023 | USD | 11.8 | 12.11 | 11.71 | 11.88 | 11.88 | +0.16 (+1.37%) | 767,600 |
30 Jan 2023 | USD | 11.58 | 11.88 | 11.49 | 11.72 | 11.72 | -0.04 (-0.34%) | 470,600 |
27 Jan 2023 | USD | 12 | 12.065 | 11.515 | 11.76 | 11.76 | -0.22 (-1.84%) | 300,500 |
26 Jan 2023 | USD | 11.77 | 11.99 | 11.71 | 11.98 | 11.98 | +0.1 (+0.84%) | 121,100 |
25 Jan 2023 | USD | 11.95 | 12 | 11.56 | 11.88 | 11.88 | -0.22 (-1.82%) | 99,100 |
24 Jan 2023 | USD | 12.012 | 12.18 | 11.81 | 12.1 | 12.1 | +0.05 (+0.41%) | 175,800 |
23 Jan 2023 | USD | 11.89 | 12.09 | 11.64 | 12.05 | 12.05 | +0.22 (+1.86%) | 168,000 |
20 Jan 2023 | USD | 11.72 | 12.065 | 11.7 | 11.83 | 11.83 | +0.15 (+1.28%) | 292,600 |
19 Jan 2023 | USD | 11.46 | 11.9 | 11.44 | 11.68 | 11.68 | +0.14 (+1.21%) | 177,900 |
18 Jan 2023 | USD | 11.47 | 11.9 | 11.375 | 11.54 | 11.54 | +0.15 (+1.32%) | 417,900 |
17 Jan 2023 | USD | 10.93 | 11.42 | 10.71 | 11.39 | 11.39 | +0.38 (+3.45%) | 329,900 |
13 Jan 2023 | USD | 11.12 | 11.52 | 10.94 | 11.01 | 11.01 | -0.11 (-0.99%) | 322,900 |
12 Jan 2023 | USD | 11.22 | 11.24 | 10.78 | 11.12 | 11.12 | -0.06 (-0.54%) | 284,200 |
11 Jan 2023 | USD | 11.27 | 11.27 | 10.89 | 11.18 | 11.18 | -0.08 (-0.71%) | 127,200 |
10 Jan 2023 | USD | 10.88 | 11.26 | 10.46 | 11.26 | 11.26 | +0.44 (+4.07%) | 304,700 |
9 Jan 2023 | USD | 10.82 | 11.16 | 10.8 | 10.82 | 10.82 | +0.11 (+1.03%) | 257,200 |
6 Jan 2023 | USD | 11.2 | 11.407 | 10.59 | 10.71 | 10.71 | -0.35 (-3.16%) | 290,500 |
5 Jan 2023 | USD | 10.81 | 11.2 | 10.57 | 11.06 | 11.06 | +0.1 (+0.91%) | 449,700 |
4 Jan 2023 | USD | 10.59 | 11.32 | 10.09 | 10.96 | 10.96 | -0.01 (-0.09%) | 715,100 |
3 Jan 2023 | USD | 10.68 | 11.18 | 10.415 | 10.97 | 10.97 | +1.3 (+13.44%) | 489,900 |
30 Dec 2022 | USD | 9.5 | 9.99 | 9.5 | 9.67 | 9.67 | +0.11 (+1.15%) | 361,400 |
29 Dec 2022 | USD | 9.24 | 9.64 | 9.24 | 9.56 | 9.56 | +0.43 (+4.71%) | 216,300 |
28 Dec 2022 | USD | 8.99 | 9.18 | 8.94 | 9.13 | 9.13 | +0.17 (+1.90%) | 176,600 |
27 Dec 2022 | USD | 8.98 | 9.09 | 8.741 | 8.96 | 8.96 | +0.01 (+0.11%) | 205,100 |
23 Dec 2022 | USD | 8.9 | 9.01 | 8.77 | 8.95 | 8.95 | +0.03 (+0.34%) | 199,300 |
22 Dec 2022 | USD | 8.91 | 9.005 | 8.71 | 8.92 | 8.92 | -0.11 (-1.22%) | 152,800 |
21 Dec 2022 | USD | 8.81 | 9.26 | 8.58 | 9.03 | 9.03 | +0.29 (+3.32%) | 222,200 |
20 Dec 2022 | USD | 8.55 | 8.905 | 8.53 | 8.74 | 8.74 | +0.02 (+0.23%) | 314,600 |