Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.55 | 10.11 | 9.52 | 10.09 | 10.09 | +0.58 (+6.10%) | 608,700 |
1 Feb 2023 | USD | 9.39 | 9.65 | 9.31 | 9.51 | 9.51 | +0.13 (+1.39%) | 222,600 |
31 Jan 2023 | USD | 9.3 | 9.39 | 9.16 | 9.38 | 9.38 | +0.08 (+0.86%) | 327,600 |
30 Jan 2023 | USD | 9.46 | 9.46 | 9.22 | 9.3 | 9.3 | -0.16 (-1.69%) | 397,300 |
27 Jan 2023 | USD | 9.05 | 9.47 | 9 | 9.46 | 9.46 | +0.33 (+3.61%) | 356,400 |
26 Jan 2023 | USD | 10.38 | 10.38 | 9 | 9.13 | 9.13 | -1.2 (-11.62%) | 572,500 |
25 Jan 2023 | USD | 10.32 | 10.38 | 10.18 | 10.33 | 10.33 | -0.02 (-0.19%) | 118,800 |
24 Jan 2023 | USD | 10.49 | 10.49 | 10.27 | 10.35 | 10.35 | -0.14 (-1.33%) | 119,400 |
23 Jan 2023 | USD | 10.44 | 10.51 | 10.36 | 10.49 | 10.49 | +0.07 (+0.67%) | 183,500 |
20 Jan 2023 | USD | 10.26 | 10.43 | 10.1 | 10.42 | 10.42 | +0.25 (+2.46%) | 273,200 |
19 Jan 2023 | USD | 10.15 | 10.18 | 10.06 | 10.17 | 10.17 | +0.03 (+0.30%) | 142,500 |
18 Jan 2023 | USD | 10.3 | 10.3 | 10.06 | 10.14 | 10.14 | -0.16 (-1.55%) | 125,300 |
17 Jan 2023 | USD | 10.35 | 10.35 | 10.25 | 10.3 | 10.3 | -0.04 (-0.39%) | 139,000 |
13 Jan 2023 | USD | 10.3 | 10.39 | 10.2 | 10.34 | 10.34 | -0.02 (-0.19%) | 149,500 |
12 Jan 2023 | USD | 10.25 | 10.46 | 10.22 | 10.36 | 10.36 | +0.18 (+1.77%) | 193,500 |
11 Jan 2023 | USD | 10.25 | 10.28 | 10.13 | 10.18 | 10.18 | -0.07 (-0.68%) | 277,700 |
10 Jan 2023 | USD | 10.19 | 10.33 | 10.15 | 10.25 | 10.25 | +0.09 (+0.89%) | 106,900 |
9 Jan 2023 | USD | 10.21 | 10.28 | 10.12 | 10.16 | 10.16 | -0.01 (-0.10%) | 130,800 |
6 Jan 2023 | USD | 10.09 | 10.19 | 10 | 10.17 | 10.17 | +0.17 (+1.70%) | 136,200 |
5 Jan 2023 | USD | 10.07 | 10.07 | 9.85 | 10 | 10 | -0.08 (-0.79%) | 140,800 |
4 Jan 2023 | USD | 10.24 | 10.33 | 10.02 | 10.08 | 10.08 | -0.07 (-0.69%) | 130,700 |
3 Jan 2023 | USD | 10.2 | 10.26 | 10.04 | 10.15 | 10.15 | 0.0 (0.0%) | 239,800 |
30 Dec 2022 | USD | 10.19 | 10.27 | 10.11 | 10.15 | 10.15 | -0.08 (-0.78%) | 140,000 |
29 Dec 2022 | USD | 10.2 | 10.37 | 10.12 | 10.23 | 10.23 | +0.04 (+0.39%) | 187,900 |
28 Dec 2022 | USD | 10.42 | 10.58 | 10.18 | 10.19 | 10.19 | -0.24 (-2.30%) | 197,300 |
27 Dec 2022 | USD | 10.31 | 10.46 | 10.18 | 10.43 | 10.43 | +0.13 (+1.26%) | 206,400 |
23 Dec 2022 | USD | 10.19 | 10.32 | 10.19 | 10.3 | 10.3 | +0.09 (+0.88%) | 178,800 |
22 Dec 2022 | USD | 10.2 | 10.36 | 10.14 | 10.21 | 10.21 | -0.06 (-0.58%) | 303,900 |
21 Dec 2022 | USD | 10.13 | 10.28 | 10.13 | 10.27 | 10.27 | +0.16 (+1.58%) | 316,100 |
20 Dec 2022 | USD | 9.99 | 10.14 | 9.93 | 10.11 | 10.11 | +0.11 (+1.10%) | 239,100 |