Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 11.21 | 11.38 | 11.16 | 11.17 | 11.17 | -0.08 (-0.71%) | 415,000 |
27 Jan 2023 | USD | 10.98 | 11.34 | 10.95 | 11.25 | 11.25 | +0.26 (+2.37%) | 489,300 |
26 Jan 2023 | USD | 11.07 | 11.2 | 10.8 | 10.99 | 10.99 | +0.1 (+0.92%) | 595,800 |
25 Jan 2023 | USD | 10.71 | 10.93 | 10.51 | 10.89 | 10.89 | +0.11 (+1.02%) | 422,100 |
24 Jan 2023 | USD | 10.7 | 10.9 | 10.66 | 10.78 | 10.78 | +0.06 (+0.56%) | 509,600 |
23 Jan 2023 | USD | 10.59 | 10.78 | 10.52 | 10.72 | 10.72 | +0.12 (+1.13%) | 531,300 |
20 Jan 2023 | USD | 10.59 | 10.61 | 10.35 | 10.6 | 10.6 | +0.12 (+1.15%) | 568,200 |
19 Jan 2023 | USD | 10.53 | 10.61 | 10.38 | 10.48 | 10.48 | -0.19 (-1.78%) | 576,400 |
18 Jan 2023 | USD | 11 | 11.04 | 10.67 | 10.67 | 10.67 | -0.3 (-2.73%) | 641,700 |
17 Jan 2023 | USD | 10.91 | 11.23 | 10.89 | 10.97 | 10.97 | +0.12 (+1.11%) | 776,900 |
13 Jan 2023 | USD | 10.91 | 10.93 | 10.77 | 10.85 | 10.85 | -0.22 (-1.99%) | 584,600 |
12 Jan 2023 | USD | 10.97 | 11.08 | 10.68 | 11.07 | 11.07 | +0.25 (+2.31%) | 723,100 |
11 Jan 2023 | USD | 10.95 | 11.02 | 10.77 | 10.82 | 10.82 | -0.08 (-0.73%) | 780,500 |
10 Jan 2023 | USD | 10.32 | 10.94 | 10.31 | 10.9 | 10.9 | +0.56 (+5.42%) | 816,500 |
9 Jan 2023 | USD | 10.63 | 10.75 | 10.24 | 10.34 | 10.34 | -0.21 (-1.99%) | 890,200 |
6 Jan 2023 | USD | 10.36 | 10.61 | 10.3 | 10.55 | 10.55 | +0.27 (+2.63%) | 751,400 |
5 Jan 2023 | USD | 10.15 | 10.35 | 9.99 | 10.28 | 10.28 | +0.07 (+0.69%) | 500,100 |
4 Jan 2023 | USD | 10.06 | 10.37 | 10.06 | 10.21 | 10.21 | +0.18 (+1.79%) | 745,600 |
3 Jan 2023 | USD | 10.29 | 10.5 | 9.87 | 10.03 | 10.03 | -0.29 (-2.81%) | 1,100,800 |
30 Dec 2022 | USD | 9.94 | 10.36 | 9.72 | 10.32 | 10.32 | +0.25 (+2.48%) | 991,700 |
29 Dec 2022 | USD | 9.72 | 10.11 | 9.67 | 10.07 | 10.07 | +0.42 (+4.35%) | 861,600 |
28 Dec 2022 | USD | 9.46 | 9.73 | 9.37 | 9.65 | 9.65 | +0.16 (+1.69%) | 945,900 |
27 Dec 2022 | USD | 9.38 | 9.59 | 9.27 | 9.49 | 9.49 | +0.05 (+0.53%) | 894,300 |
23 Dec 2022 | USD | 9.2 | 9.51 | 9.18 | 9.44 | 9.44 | +0.24 (+2.61%) | 654,700 |
22 Dec 2022 | USD | 9.32 | 9.44 | 8.9 | 9.2 | 9.2 | -0.24 (-2.54%) | 1,275,200 |
21 Dec 2022 | USD | 9.6 | 9.65 | 9.39 | 9.44 | 9.44 | -0.08 (-0.84%) | 691,900 |
20 Dec 2022 | USD | 9.28 | 9.59 | 9.24 | 9.52 | 9.52 | +0.2 (+2.15%) | 1,393,800 |
19 Dec 2022 | USD | 9.22 | 9.34 | 9.05 | 9.32 | 9.32 | +0.11 (+1.19%) | 1,319,400 |
16 Dec 2022 | USD | 9.05 | 9.24 | 9.02 | 9.21 | 9.21 | +0.02 (+0.22%) | 1,912,900 |
15 Dec 2022 | USD | 9.26 | 9.38 | 9.1 | 9.19 | 9.19 | -0.33 (-3.47%) | 1,311,800 |