Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 10.35 | 10.39 | 10.33 | 10.34 | 10.34 | +0.05 (+0.49%) | 91,300 |
1 Feb 2023 | USD | 10.27 | 10.35 | 10.24 | 10.29 | 10.29 | +0.06 (+0.59%) | 83,300 |
31 Jan 2023 | USD | 10.28 | 10.3 | 10.21 | 10.23 | 10.23 | 0.0 (0.0%) | 57,900 |
30 Jan 2023 | USD | 10.17 | 10.26 | 10.17 | 10.23 | 10.23 | +0.04 (+0.39%) | 70,300 |
27 Jan 2023 | USD | 10.23 | 10.25 | 10.12 | 10.19 | 10.19 | 0.0 (0.0%) | 75,300 |
26 Jan 2023 | USD | 10.14 | 10.21 | 10.09 | 10.19 | 10.19 | +0.11 (+1.09%) | 50,500 |
25 Jan 2023 | USD | 10.12 | 10.14 | 10.07 | 10.08 | 10.08 | -0.05 (-0.49%) | 66,200 |
24 Jan 2023 | USD | 10.16 | 10.2 | 10.07 | 10.13 | 10.13 | -0.01 (-0.10%) | 60,500 |
23 Jan 2023 | USD | 10.09 | 10.16 | 10.07 | 10.14 | 10.14 | +0.05 (+0.50%) | 51,600 |
20 Jan 2023 | USD | 10.05 | 10.11 | 10 | 10.09 | 10.09 | +0.08 (+0.80%) | 94,000 |
19 Jan 2023 | USD | 10.15 | 10.23 | 9.99 | 10.01 | 10.01 | -0.18 (-1.77%) | 81,900 |
18 Jan 2023 | USD | 10.29 | 10.3 | 10.13 | 10.19 | 10.19 | -0.1 (-0.97%) | 72,500 |
17 Jan 2023 | USD | 10.2 | 10.3 | 10.15 | 10.29 | 10.29 | +0.09 (+0.88%) | 87,700 |
13 Jan 2023 | USD | 10.11 | 10.2 | 10.05 | 10.2 | 10.2 | +0.04 (+0.39%) | 57,300 |
12 Jan 2023 | USD | 10.03 | 10.16 | 9.93 | 10.16 | 10.16 | +0.09 (+0.89%) | 82,900 |
11 Jan 2023 | USD | 9.96 | 10.1 | 9.94 | 10.07 | 10.07 | +0.05 (+0.50%) | 68,100 |
10 Jan 2023 | USD | 9.91 | 10.02 | 9.85 | 10.02 | 10.02 | +0.1 (+1.01%) | 69,000 |
9 Jan 2023 | USD | 9.89 | 10 | 9.84 | 9.92 | 9.92 | +0.03 (+0.30%) | 63,700 |
6 Jan 2023 | USD | 9.84 | 9.94 | 9.8 | 9.89 | 9.89 | +0.08 (+0.82%) | 51,800 |
5 Jan 2023 | USD | 9.85 | 9.88 | 9.76 | 9.81 | 9.81 | -0.06 (-0.61%) | 64,000 |
4 Jan 2023 | USD | 9.85 | 10 | 9.81 | 9.87 | 9.87 | +0.07 (+0.71%) | 57,300 |
3 Jan 2023 | USD | 9.94 | 9.99 | 9.72 | 9.8 | 9.8 | 0.0 (0.0%) | 75,400 |
30 Dec 2022 | USD | 9.54 | 9.82 | 9.51 | 9.8 | 9.8 | +0.25 (+2.62%) | 103,200 |
29 Dec 2022 | USD | 9.43 | 9.55 | 9.43 | 9.55 | 9.55 | +0.14 (+1.49%) | 72,400 |
28 Dec 2022 | USD | 9.42 | 9.48 | 9.35 | 9.41 | 9.41 | -0.01 (-0.11%) | 100,800 |
27 Dec 2022 | USD | 9.54 | 9.6 | 9.42 | 9.42 | 9.42 | -0.11 (-1.15%) | 99,400 |
23 Dec 2022 | USD | 9.46 | 9.59 | 9.46 | 9.53 | 9.53 | +0.09 (+0.95%) | 99,900 |
22 Dec 2022 | USD | 9.47 | 9.53 | 9.38 | 9.44 | 9.44 | -0.1 (-1.05%) | 44,000 |
21 Dec 2022 | USD | 9.51 | 9.57 | 9.46 | 9.54 | 9.54 | +0.09 (+0.95%) | 55,200 |
20 Dec 2022 | USD | 9.43 | 9.51 | 9.41 | 9.45 | 9.45 | 0.0 (0.0%) | 46,300 |