Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 11.53 | 11.59 | 11.17 | 11.31 | 11.31 | -0.37 (-3.17%) | 6,101,700 |
1 Feb 2023 | USD | 11.4 | 11.69 | 11.29 | 11.68 | 11.68 | +0.24 (+2.10%) | 6,492,900 |
31 Jan 2023 | USD | 11.42 | 11.48 | 11.29 | 11.44 | 11.44 | -0.18 (-1.55%) | 4,916,100 |
30 Jan 2023 | USD | 11.75 | 11.82 | 11.62 | 11.62 | 11.62 | -0.18 (-1.53%) | 4,152,500 |
27 Jan 2023 | USD | 11.95 | 12.04 | 11.77 | 11.8 | 11.8 | -0.47 (-3.83%) | 5,619,400 |
26 Jan 2023 | USD | 12.38 | 12.39 | 12.03 | 12.27 | 12.27 | -0.12 (-0.97%) | 3,760,500 |
25 Jan 2023 | USD | 12.03 | 12.43 | 12.01 | 12.39 | 12.39 | +0.21 (+1.72%) | 3,568,200 |
24 Jan 2023 | USD | 12.01 | 12.22 | 11.85 | 12.18 | 12.18 | -0.04 (-0.33%) | 4,186,400 |
23 Jan 2023 | USD | 12.11 | 12.3 | 12.01 | 12.22 | 12.22 | -0.09 (-0.73%) | 3,743,200 |
20 Jan 2023 | USD | 12.04 | 12.32 | 12.01 | 12.31 | 12.31 | +0.08 (+0.65%) | 3,148,700 |
19 Jan 2023 | USD | 12.11 | 12.3 | 12.03 | 12.23 | 12.23 | +0.17 (+1.41%) | 3,432,800 |
18 Jan 2023 | USD | 12.47 | 12.53 | 12.06 | 12.06 | 12.06 | -0.09 (-0.74%) | 4,781,300 |
17 Jan 2023 | USD | 12.31 | 12.41 | 12.08 | 12.15 | 12.15 | -0.54 (-4.26%) | 6,730,000 |
13 Jan 2023 | USD | 12.63 | 12.86 | 12.51 | 12.69 | 12.69 | +0.37 (+3.00%) | 5,751,000 |
12 Jan 2023 | USD | 12.52 | 12.57 | 11.98 | 12.32 | 12.32 | +0.05 (+0.41%) | 4,372,600 |
11 Jan 2023 | USD | 12.47 | 12.49 | 12.02 | 12.27 | 12.27 | +0.25 (+2.08%) | 5,324,900 |
10 Jan 2023 | USD | 12.04 | 12.09 | 11.87 | 12.02 | 12.02 | +0.15 (+1.26%) | 3,000,800 |
9 Jan 2023 | USD | 12.19 | 12.25 | 11.85 | 11.87 | 11.87 | -0.08 (-0.67%) | 4,660,700 |
6 Jan 2023 | USD | 11.83 | 12.07 | 11.68 | 11.95 | 11.95 | +0.45 (+3.91%) | 8,133,300 |
5 Jan 2023 | USD | 11.19 | 11.52 | 11.12 | 11.5 | 11.5 | -0.07 (-0.61%) | 4,790,700 |
4 Jan 2023 | USD | 11.15 | 11.57 | 11.15 | 11.57 | 11.57 | +0.75 (+6.93%) | 7,082,300 |
3 Jan 2023 | USD | 10.54 | 10.97 | 10.52 | 10.82 | 10.82 | +0.47 (+4.54%) | 5,172,500 |
30 Dec 2022 | USD | 10.49 | 10.53 | 10.24 | 10.35 | 10.35 | -0.13 (-1.24%) | 3,068,700 |
29 Dec 2022 | USD | 10.73 | 10.87 | 10.43 | 10.48 | 10.48 | -0.01 (-0.10%) | 3,121,800 |
28 Dec 2022 | USD | 10.69 | 10.71 | 10.39 | 10.49 | 10.49 | -0.17 (-1.59%) | 3,859,600 |
27 Dec 2022 | USD | 10.54 | 10.85 | 10.49 | 10.66 | 10.66 | +0.18 (+1.72%) | 3,063,200 |
23 Dec 2022 | USD | 10.65 | 10.68 | 10.42 | 10.48 | 10.48 | -0.12 (-1.13%) | 2,621,300 |
22 Dec 2022 | USD | 10.51 | 10.6 | 10.3 | 10.6 | 10.6 | -0.07 (-0.66%) | 4,856,500 |
21 Dec 2022 | USD | 10.57 | 10.71 | 10.49 | 10.67 | 10.67 | +0.26 (+2.50%) | 4,520,200 |
20 Dec 2022 | USD | 10.39 | 10.64 | 10.36 | 10.41 | 10.41 | +0.24 (+2.36%) | 4,706,500 |