Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 12.34 | 12.43 | 11.85 | 11.89 | 11.89 | -0.47 (-3.80%) | 4,668,200 |
27 Jan 2023 | USD | 12.16 | 12.56 | 12.06 | 12.36 | 12.36 | +0.12 (+0.98%) | 2,308,500 |
26 Jan 2023 | USD | 12.205 | 12.31 | 11.81 | 12.24 | 12.24 | +0.13 (+1.07%) | 2,560,500 |
25 Jan 2023 | USD | 11.765 | 12.19 | 11.35 | 12.11 | 12.11 | +0.14 (+1.17%) | 2,922,900 |
24 Jan 2023 | USD | 12.3 | 12.35 | 11.83 | 11.97 | 11.97 | -0.31 (-2.52%) | 3,000,400 |
23 Jan 2023 | USD | 12.305 | 12.82 | 11.88 | 12.28 | 12.28 | +0.1 (+0.82%) | 5,911,400 |
20 Jan 2023 | USD | 11.5 | 12.25 | 11.225 | 12.18 | 12.18 | +0.72 (+6.28%) | 4,539,600 |
19 Jan 2023 | USD | 10.545 | 11.87 | 10.54 | 11.46 | 11.46 | +0.63 (+5.82%) | 4,372,600 |
18 Jan 2023 | USD | 11.94 | 12 | 10.51 | 10.83 | 10.83 | -0.89 (-7.59%) | 5,943,800 |
17 Jan 2023 | USD | 12.02 | 12.45 | 11.3 | 11.72 | 11.72 | +0.4 (+3.53%) | 7,197,600 |
13 Jan 2023 | USD | 10.305 | 11.43 | 10.22 | 11.32 | 11.32 | +0.83 (+7.91%) | 5,758,000 |
12 Jan 2023 | USD | 10.205 | 11.24 | 9.9 | 10.49 | 10.49 | +0.69 (+7.04%) | 7,541,300 |
11 Jan 2023 | USD | 9.635 | 9.96 | 9.26 | 9.8 | 9.8 | -0.08 (-0.81%) | 2,589,500 |
10 Jan 2023 | USD | 9.705 | 9.95 | 9.45 | 9.88 | 9.88 | +0.23 (+2.38%) | 2,622,300 |
9 Jan 2023 | USD | 8.825 | 9.83 | 8.82 | 9.65 | 9.65 | +1 (+11.56%) | 5,852,900 |
6 Jan 2023 | USD | 8.31 | 8.69 | 8.25 | 8.65 | 8.65 | +0.2 (+2.37%) | 2,183,800 |
5 Jan 2023 | USD | 8.37 | 8.49 | 8.21 | 8.45 | 8.45 | +0.07 (+0.84%) | 2,434,500 |
4 Jan 2023 | USD | 8.28 | 8.45 | 8.13 | 8.38 | 8.38 | +0.18 (+2.20%) | 2,291,400 |
3 Jan 2023 | USD | 8.22 | 8.24 | 8.01 | 8.2 | 8.2 | -0.09 (-1.09%) | 2,821,600 |
30 Dec 2022 | USD | 7.795 | 8.3 | 7.79 | 8.29 | 8.29 | +0.31 (+3.88%) | 5,127,000 |
29 Dec 2022 | USD | 7.745 | 8.04 | 7.74 | 7.98 | 7.98 | +0.18 (+2.31%) | 4,427,700 |
28 Dec 2022 | USD | 7.835 | 7.97 | 7.73 | 7.8 | 7.8 | -0.06 (-0.76%) | 3,886,100 |
27 Dec 2022 | USD | 8.045 | 8.2 | 7.85 | 7.86 | 7.86 | -0.47 (-5.64%) | 4,450,000 |
23 Dec 2022 | USD | 8.065 | 8.37 | 8.05 | 8.33 | 8.33 | +0.18 (+2.21%) | 2,211,000 |
22 Dec 2022 | USD | 8.165 | 8.2 | 7.94 | 8.15 | 8.15 | +0.1 (+1.24%) | 3,381,400 |
21 Dec 2022 | USD | 8 | 8.07 | 7.92 | 8.05 | 8.05 | -0.03 (-0.37%) | 2,538,200 |
20 Dec 2022 | USD | 8.125 | 8.3 | 7.84 | 8.08 | 8.08 | -0.05 (-0.62%) | 3,390,300 |
19 Dec 2022 | USD | 7.935 | 8.4 | 7.93 | 8.13 | 8.13 | +0.2 (+2.52%) | 3,558,400 |
16 Dec 2022 | USD | 8.055 | 8.13 | 7.9 | 7.93 | 7.93 | -0.37 (-4.46%) | 3,795,900 |
15 Dec 2022 | USD | 8.21 | 8.353 | 8.14 | 8.3 | 8.3 | -0.1 (-1.19%) | 2,934,400 |