Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 10 | 10.05 | 9.99 | 10.03 | 10.03 | +0.1 (+1.01%) | 47,700 |
18 Jan 2023 | USD | 10 | 10.06 | 9.93 | 9.93 | 9.93 | -0.03 (-0.30%) | 28,800 |
17 Jan 2023 | USD | 9.91 | 10.03 | 9.91 | 9.96 | 9.96 | +0.03 (+0.30%) | 26,100 |
13 Jan 2023 | USD | 9.88 | 9.93 | 9.86 | 9.93 | 9.93 | +0.03 (+0.30%) | 19,400 |
12 Jan 2023 | USD | 9.813 | 9.9 | 9.8 | 9.9 | 9.9 | +0.2 (+2.06%) | 22,500 |
11 Jan 2023 | USD | 9.68 | 9.75 | 9.67 | 9.7 | 9.7 | -0.1 (-1.02%) | 92,900 |
10 Jan 2023 | USD | 9.793 | 9.83 | 9.776 | 9.8 | 9.8 | -0.08 (-0.81%) | 19,800 |
9 Jan 2023 | USD | 9.65 | 9.91 | 9.65 | 9.88 | 9.88 | +0.01 (+0.10%) | 25,400 |
6 Jan 2023 | USD | 9.7 | 9.89 | 9.69 | 9.87 | 9.87 | +0.11 (+1.13%) | 116,900 |
5 Jan 2023 | USD | 9.99 | 9.99 | 9.71 | 9.76 | 9.76 | -0.035 (-0.36%) | 146,000 |
4 Jan 2023 | USD | 9.87 | 10.058 | 9.79 | 9.795 | 9.795 | -0.295 (-2.92%) | 49,100 |
3 Jan 2023 | USD | 9.91 | 10.12 | 9.91 | 10.09 | 10.09 | +0.06 (+0.60%) | 18,800 |
30 Dec 2022 | USD | 10.11 | 10.26 | 9.97 | 10.03 | 10.03 | -0.03 (-0.30%) | 36,900 |
29 Dec 2022 | USD | 10.171 | 10.18 | 10.01 | 10.06 | 10.06 | -0.39 (-3.73%) | 26,700 |
28 Dec 2022 | USD | 10.59 | 10.72 | 10.45 | 10.45 | 10.45 | -0.27 (-2.52%) | 97,000 |
27 Dec 2022 | USD | 10.62 | 10.72 | 10.62 | 10.72 | 10.72 | +0.12 (+1.13%) | 22,700 |
23 Dec 2022 | USD | 10.61 | 10.64 | 10.585 | 10.6 | 10.6 | -0.02 (-0.19%) | 16,675 |
22 Dec 2022 | USD | 10.4 | 10.62 | 10.4 | 10.62 | 10.62 | +0.07 (+0.66%) | 36,300 |
21 Dec 2022 | USD | 10.7 | 10.7 | 10.505 | 10.55 | 10.55 | -0.11 (-1.03%) | 156,100 |
20 Dec 2022 | USD | 10.5 | 10.74 | 10.5 | 10.66 | 10.66 | +0.388 (+3.78%) | 103,400 |
19 Dec 2022 | USD | 10.3 | 10.36 | 10.27 | 10.272 | 10.272 | +0.022 (+0.21%) | 60,300 |
16 Dec 2022 | USD | 10.21 | 10.29 | 10.21 | 10.25 | 10.25 | +0.09 (+0.89%) | 38,000 |
15 Dec 2022 | USD | 10.28 | 10.45 | 10.152 | 10.16 | 10.16 | -0.2 (-1.93%) | 47,600 |
14 Dec 2022 | USD | 10.44 | 10.44 | 10.33 | 10.36 | 10.36 | -0.08 (-0.77%) | 112,300 |
13 Dec 2022 | USD | 10.5 | 10.51 | 10.43 | 10.44 | 10.44 | +0.19 (+1.85%) | 155,500 |
12 Dec 2022 | USD | 10.27 | 10.3 | 10.25 | 10.25 | 10.25 | -0.11 (-1.06%) | 49,400 |
9 Dec 2022 | USD | 10.27 | 10.39 | 10.27 | 10.36 | 10.36 | +0.09 (+0.88%) | 92,300 |
8 Dec 2022 | USD | 10.31 | 10.34 | 10.27 | 10.27 | 10.27 | 0.0 (0.0%) | 179,800 |
7 Dec 2022 | USD | 10.255 | 10.31 | 10.2 | 10.27 | 10.27 | +0.04 (+0.39%) | 157,500 |
6 Dec 2022 | USD | 10.17 | 10.29 | 10.17 | 10.23 | 10.23 | +0.093 (+0.92%) | 279,900 |