Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 13.85 | 13.93 | 12.93 | 13.01 | 13.01 | -0.92 (-6.60%) | 7,235,100 |
1 Feb 2023 | USD | 13.84 | 14.1 | 13.47 | 13.93 | 13.93 | +0.04 (+0.29%) | 6,074,500 |
31 Jan 2023 | USD | 13.66 | 13.89 | 13.55 | 13.89 | 13.89 | +0.26 (+1.91%) | 4,748,300 |
30 Jan 2023 | USD | 13.62 | 13.81 | 13.56 | 13.63 | 13.63 | -0.12 (-0.87%) | 2,844,800 |
27 Jan 2023 | USD | 13.9 | 13.94 | 13.57 | 13.75 | 13.75 | -0.16 (-1.15%) | 8,077,100 |
26 Jan 2023 | USD | 13.71 | 13.91 | 13.37 | 13.91 | 13.91 | +0.3 (+2.20%) | 4,150,100 |
25 Jan 2023 | USD | 13.11 | 13.66 | 13.05 | 13.61 | 13.61 | +0.43 (+3.26%) | 4,926,800 |
24 Jan 2023 | USD | 13.15 | 13.2 | 12.9 | 13.18 | 13.18 | +0.05 (+0.38%) | 5,380,200 |
23 Jan 2023 | USD | 13.03 | 13.41 | 12.94 | 13.13 | 13.13 | +0.1 (+0.77%) | 5,600,600 |
20 Jan 2023 | USD | 12.67 | 13.06 | 12.46 | 13.03 | 13.03 | +0.45 (+3.58%) | 6,185,700 |
19 Jan 2023 | USD | 12.48 | 12.7 | 12.47 | 12.58 | 12.58 | +0.16 (+1.29%) | 4,969,900 |
18 Jan 2023 | USD | 13.05 | 13.15 | 12.4 | 12.42 | 12.42 | -0.51 (-3.94%) | 4,614,100 |
17 Jan 2023 | USD | 12.92 | 13.2 | 12.89 | 12.93 | 12.93 | +0.05 (+0.39%) | 3,604,800 |
13 Jan 2023 | USD | 12.82 | 13.14 | 12.69 | 12.88 | 12.88 | +0.02 (+0.16%) | 4,324,600 |
12 Jan 2023 | USD | 12.54 | 13.02 | 12.54 | 12.86 | 12.86 | +0.39 (+3.13%) | 6,413,500 |
11 Jan 2023 | USD | 12.49 | 12.57 | 12.34 | 12.47 | 12.47 | +0.03 (+0.24%) | 3,329,200 |
10 Jan 2023 | USD | 12.45 | 12.5 | 12.26 | 12.44 | 12.44 | +0.06 (+0.48%) | 3,475,400 |
9 Jan 2023 | USD | 12.61 | 12.95 | 12.31 | 12.38 | 12.38 | -0.06 (-0.48%) | 5,209,000 |
6 Jan 2023 | USD | 11.98 | 12.78 | 11.96 | 12.44 | 12.44 | +0.62 (+5.25%) | 8,416,600 |
5 Jan 2023 | USD | 11.51 | 11.98 | 11.5 | 11.82 | 11.82 | +0.23 (+1.98%) | 4,485,200 |
4 Jan 2023 | USD | 11.37 | 11.68 | 11.34 | 11.59 | 11.59 | +0.04 (+0.35%) | 3,881,600 |
3 Jan 2023 | USD | 12.08 | 12.22 | 11.42 | 11.55 | 11.55 | -0.64 (-5.25%) | 5,164,800 |
30 Dec 2022 | USD | 11.93 | 12.26 | 11.93 | 12.19 | 12.19 | +0.13 (+1.08%) | 3,325,200 |
29 Dec 2022 | USD | 11.88 | 12.06 | 11.76 | 12.06 | 12.06 | +0.18 (+1.52%) | 2,494,500 |
28 Dec 2022 | USD | 12.04 | 12.09 | 11.73 | 11.88 | 11.88 | -0.19 (-1.57%) | 2,632,800 |
27 Dec 2022 | USD | 12.15 | 12.21 | 12.03 | 12.07 | 12.07 | -0.05 (-0.41%) | 3,306,000 |
23 Dec 2022 | USD | 12.02 | 12.12 | 11.87 | 12.12 | 12.12 | +0.28 (+2.36%) | 3,002,700 |
22 Dec 2022 | USD | 12.06 | 12.12 | 11.54 | 11.84 | 11.84 | -0.22 (-1.82%) | 4,635,200 |
21 Dec 2022 | USD | 11.97 | 12.14 | 11.8 | 12.06 | 12.06 | +0.27 (+2.29%) | 4,424,300 |
20 Dec 2022 | USD | 11.51 | 11.87 | 11.5 | 11.79 | 11.79 | +0.27 (+2.34%) | 5,134,900 |