Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 9.99 | 10.09 | 9.54 | 9.95 | 9.95 | -0.3 (-2.93%) | 2,573,600 |
24 Jan 2023 | USD | 10.37 | 10.89 | 10.191 | 10.25 | 10.25 | -0.37 (-3.48%) | 2,235,300 |
23 Jan 2023 | USD | 10.3 | 10.67 | 10.16 | 10.62 | 10.62 | +0.38 (+3.71%) | 2,948,500 |
20 Jan 2023 | USD | 10.02 | 10.43 | 9.8 | 10.24 | 10.24 | +0.36 (+3.64%) | 3,332,500 |
19 Jan 2023 | USD | 10.05 | 10.23 | 9.665 | 9.88 | 9.88 | -0.41 (-3.98%) | 3,011,200 |
18 Jan 2023 | USD | 10.39 | 10.7 | 10.12 | 10.29 | 10.29 | +0.13 (+1.28%) | 4,214,000 |
17 Jan 2023 | USD | 9.69 | 10.219 | 9.55 | 10.16 | 10.16 | +0.5 (+5.18%) | 2,825,100 |
13 Jan 2023 | USD | 9.48 | 9.86 | 9.39 | 9.66 | 9.66 | +0.04 (+0.42%) | 2,235,200 |
12 Jan 2023 | USD | 9.41 | 9.63 | 9.05 | 9.62 | 9.62 | +0.36 (+3.89%) | 2,241,300 |
11 Jan 2023 | USD | 8.98 | 9.46 | 8.88 | 9.26 | 9.26 | +0.4 (+4.51%) | 2,955,200 |
10 Jan 2023 | USD | 8.86 | 9.07 | 8.74 | 8.86 | 8.86 | +0.04 (+0.45%) | 2,853,700 |
9 Jan 2023 | USD | 8.73 | 9.225 | 8.66 | 8.82 | 8.82 | +0.34 (+4.01%) | 3,837,500 |
6 Jan 2023 | USD | 8.3 | 8.495 | 7.97 | 8.48 | 8.48 | +0.24 (+2.91%) | 2,482,200 |
5 Jan 2023 | USD | 8.33 | 8.39 | 7.97 | 8.24 | 8.24 | -0.18 (-2.14%) | 2,668,600 |
4 Jan 2023 | USD | 8.25 | 8.59 | 8 | 8.42 | 8.42 | +0.34 (+4.21%) | 3,269,700 |
3 Jan 2023 | USD | 8.37 | 8.56 | 7.97 | 8.08 | 8.08 | -0.11 (-1.34%) | 2,385,100 |
30 Dec 2022 | USD | 7.9 | 8.23 | 7.882 | 8.19 | 8.19 | +0.04 (+0.49%) | 2,481,600 |
29 Dec 2022 | USD | 7.6 | 8.17 | 7.42 | 8.15 | 8.15 | +0.7 (+9.40%) | 4,287,200 |
28 Dec 2022 | USD | 7.4 | 7.47 | 7.15 | 7.45 | 7.45 | -0.03 (-0.40%) | 4,336,100 |
27 Dec 2022 | USD | 7.73 | 7.79 | 7.43 | 7.48 | 7.48 | -0.48 (-6.03%) | 3,574,800 |
23 Dec 2022 | USD | 8 | 8.12 | 7.81 | 7.96 | 7.96 | -0.14 (-1.73%) | 2,242,200 |
22 Dec 2022 | USD | 8.28 | 8.34 | 7.72 | 8.1 | 8.1 | -0.38 (-4.48%) | 2,810,000 |
21 Dec 2022 | USD | 8.42 | 8.81 | 8.23 | 8.48 | 8.48 | +0.07 (+0.83%) | 1,837,800 |
20 Dec 2022 | USD | 8.43 | 8.69 | 8.26 | 8.41 | 8.41 | -0.14 (-1.64%) | 2,070,000 |
19 Dec 2022 | USD | 9.02 | 9.04 | 8.46 | 8.55 | 8.55 | -0.45 (-5%) | 2,261,700 |
16 Dec 2022 | USD | 8.84 | 9.03 | 8.69 | 9 | 9 | +0.1 (+1.12%) | 7,887,000 |
15 Dec 2022 | USD | 9.2 | 9.359 | 8.85 | 8.9 | 8.9 | -0.6 (-6.32%) | 2,723,800 |
14 Dec 2022 | USD | 9.69 | 9.84 | 9.26 | 9.5 | 9.5 | -0.15 (-1.55%) | 2,879,400 |
13 Dec 2022 | USD | 10.25 | 10.79 | 9.42 | 9.65 | 9.65 | +0.07 (+0.73%) | 3,860,300 |
12 Dec 2022 | USD | 9.45 | 9.65 | 9.301 | 9.58 | 9.58 | +0.06 (+0.63%) | 2,302,600 |