Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 12.44 | 12.605 | 12.13 | 12.15 | 12.15 | -0.28 (-2.25%) | 1,060,700 |
18 Jan 2023 | USD | 13.02 | 13.37 | 12.38 | 12.43 | 12.43 | -1.56 (-11.15%) | 4,076,100 |
17 Jan 2023 | USD | 13.6 | 14.25 | 13.12 | 13.99 | 13.99 | +0.29 (+2.12%) | 558,700 |
13 Jan 2023 | USD | 13.97 | 15 | 13.495 | 13.7 | 13.7 | -0.27 (-1.93%) | 705,800 |
12 Jan 2023 | USD | 13.26 | 14.02 | 11.886 | 13.97 | 13.97 | +0.83 (+6.32%) | 624,200 |
11 Jan 2023 | USD | 12.26 | 13.17 | 11.818 | 13.14 | 13.14 | +0.84 (+6.83%) | 1,184,900 |
10 Jan 2023 | USD | 10.26 | 12.41 | 10.111 | 12.3 | 12.3 | +2.1 (+20.59%) | 1,358,300 |
9 Jan 2023 | USD | 9.79 | 10.67 | 9.51 | 10.2 | 10.2 | +0.88 (+9.44%) | 886,900 |
6 Jan 2023 | USD | 9.17 | 9.45 | 8.37 | 9.32 | 9.32 | +0.18 (+1.97%) | 1,790,700 |
5 Jan 2023 | USD | 8.26 | 9.37 | 7.82 | 9.14 | 9.14 | +0.86 (+10.39%) | 3,420,900 |
4 Jan 2023 | USD | 8.29 | 8.38 | 6.64 | 8.28 | 8.28 | +0.38 (+4.81%) | 1,768,500 |
3 Jan 2023 | USD | 7.39 | 8.2 | 7.39 | 7.9 | 7.9 | +0.62 (+8.52%) | 676,800 |
30 Dec 2022 | USD | 7.22 | 7.46 | 6.626 | 7.28 | 7.28 | +0.04 (+0.55%) | 522,100 |
29 Dec 2022 | USD | 6.65 | 7.79 | 6.64 | 7.24 | 7.24 | +0.63 (+9.53%) | 750,900 |
28 Dec 2022 | USD | 6.04 | 6.8 | 6.04 | 6.61 | 6.61 | +0.57 (+9.44%) | 362,300 |
27 Dec 2022 | USD | 6.23 | 6.25 | 5.97 | 6.04 | 6.04 | -0.21 (-3.36%) | 205,600 |
23 Dec 2022 | USD | 6.18 | 6.29 | 6.055 | 6.25 | 6.25 | +0.01 (+0.16%) | 430,900 |
22 Dec 2022 | USD | 6.37 | 6.4 | 6.09 | 6.24 | 6.24 | -0.04 (-0.64%) | 486,100 |
21 Dec 2022 | USD | 6.43 | 6.6 | 6.215 | 6.28 | 6.28 | -0.13 (-2.03%) | 510,000 |
20 Dec 2022 | USD | 5.95 | 6.45 | 5.935 | 6.41 | 6.41 | +0.37 (+6.13%) | 878,000 |
19 Dec 2022 | USD | 5.72 | 6.15 | 5.42 | 6.04 | 6.04 | +0.69 (+12.90%) | 1,161,700 |
16 Dec 2022 | USD | 5.39 | 5.695 | 5.2 | 5.35 | 5.35 | -0.13 (-2.37%) | 2,932,300 |
15 Dec 2022 | USD | 5.52 | 5.52 | 5.3 | 5.48 | 5.48 | +0.04 (+0.74%) | 1,024,100 |
14 Dec 2022 | USD | 5.92 | 5.92 | 5.11 | 5.44 | 5.44 | -0.41 (-7.01%) | 1,738,300 |
13 Dec 2022 | USD | 6.18 | 6.28 | 5.79 | 5.85 | 5.85 | -0.01 (-0.17%) | 684,300 |
12 Dec 2022 | USD | 5.41 | 5.91 | 5.335 | 5.86 | 5.86 | +0.41 (+7.52%) | 336,000 |
9 Dec 2022 | USD | 6.11 | 6.465 | 5.26 | 5.45 | 5.45 | -0.69 (-11.24%) | 555,700 |
8 Dec 2022 | USD | 6.22 | 6.36 | 5.9 | 6.14 | 6.14 | 0.0 (0.0%) | 156,300 |
7 Dec 2022 | USD | 6.19 | 6.43 | 6.06 | 6.14 | 6.14 | -0.11 (-1.76%) | 181,700 |
6 Dec 2022 | USD | 6.53 | 6.63 | 6.2 | 6.25 | 6.25 | -0.31 (-4.73%) | 258,100 |