Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 10.83 | 10.977 | 10.8 | 10.94 | 10.94 | +0.21 (+1.96%) | 724,000 |
1 Feb 2023 | USD | 11.01 | 11.01 | 10.66 | 10.73 | 10.73 | -0.27 (-2.45%) | 858,300 |
31 Jan 2023 | USD | 10.88 | 11.03 | 10.82 | 11 | 11 | +0.19 (+1.76%) | 352,500 |
30 Jan 2023 | USD | 10.73 | 10.915 | 10.73 | 10.81 | 10.81 | +0.01 (+0.09%) | 394,500 |
27 Jan 2023 | USD | 10.71 | 10.88 | 10.58 | 10.8 | 10.8 | +0.01 (+0.09%) | 348,100 |
26 Jan 2023 | USD | 10.78 | 10.895 | 10.59 | 10.79 | 10.79 | +0.13 (+1.22%) | 262,400 |
25 Jan 2023 | USD | 10.33 | 10.67 | 10.285 | 10.66 | 10.66 | +0.24 (+2.30%) | 275,900 |
24 Jan 2023 | USD | 10.11 | 10.495 | 10.1 | 10.42 | 10.42 | +0.19 (+1.86%) | 351,900 |
23 Jan 2023 | USD | 10 | 10.28 | 9.965 | 10.23 | 10.23 | +0.23 (+2.30%) | 333,700 |
20 Jan 2023 | USD | 10.07 | 10.08 | 9.82 | 10 | 10 | +0.01 (+0.10%) | 452,700 |
19 Jan 2023 | USD | 9.91 | 10.07 | 9.8 | 9.99 | 9.99 | 0.0 (0.0%) | 300,200 |
18 Jan 2023 | USD | 10.41 | 10.52 | 9.842 | 9.99 | 9.99 | -0.36 (-3.48%) | 345,000 |
17 Jan 2023 | USD | 10.2 | 10.46 | 10.13 | 10.35 | 10.35 | +0.16 (+1.57%) | 590,500 |
13 Jan 2023 | USD | 10.11 | 10.32 | 10.085 | 10.19 | 10.19 | -0.01 (-0.10%) | 426,100 |
12 Jan 2023 | USD | 10.36 | 10.4 | 10.07 | 10.2 | 10.2 | -0.07 (-0.68%) | 379,500 |
11 Jan 2023 | USD | 9.98 | 10.28 | 9.98 | 10.27 | 10.27 | +0.38 (+3.84%) | 320,600 |
10 Jan 2023 | USD | 9.71 | 9.96 | 9.71 | 9.89 | 9.89 | +0.09 (+0.92%) | 173,300 |
9 Jan 2023 | USD | 9.9 | 10.02 | 9.78 | 9.8 | 9.8 | +0.06 (+0.62%) | 220,900 |
6 Jan 2023 | USD | 9.74 | 9.83 | 9.52 | 9.74 | 9.74 | +0.11 (+1.14%) | 236,000 |
5 Jan 2023 | USD | 9.66 | 9.75 | 9.535 | 9.63 | 9.63 | -0.17 (-1.73%) | 213,400 |
4 Jan 2023 | USD | 9.75 | 9.99 | 9.7 | 9.8 | 9.8 | +0.18 (+1.87%) | 274,500 |
3 Jan 2023 | USD | 9.64 | 9.79 | 9.45 | 9.62 | 9.62 | +0.1 (+1.05%) | 283,000 |
30 Dec 2022 | USD | 9.49 | 9.66 | 9.44 | 9.52 | 9.52 | -0.13 (-1.35%) | 237,700 |
29 Dec 2022 | USD | 9.4 | 9.67 | 9.33 | 9.65 | 9.65 | +0.37 (+3.99%) | 309,600 |
28 Dec 2022 | USD | 9.35 | 9.5 | 9.275 | 9.28 | 9.28 | -0.06 (-0.64%) | 313,300 |
27 Dec 2022 | USD | 9.4 | 9.4 | 9.16 | 9.34 | 9.34 | -0.01 (-0.11%) | 283,400 |
23 Dec 2022 | USD | 9.37 | 9.47 | 9.28 | 9.35 | 9.35 | -0.09 (-0.95%) | 327,300 |
22 Dec 2022 | USD | 9.63 | 9.82 | 9.35 | 9.44 | 9.44 | -0.26 (-2.68%) | 406,400 |
21 Dec 2022 | USD | 9.79 | 9.803 | 9.64 | 9.7 | 9.7 | +0.04 (+0.41%) | 381,200 |
20 Dec 2022 | USD | 9.6 | 9.9 | 9.55 | 9.66 | 9.66 | -0.01 (-0.10%) | 325,600 |