Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 14.01 | 14.04 | 13.21 | 13.89 | 13.89 | +0.07 (+0.51%) | 492,500 |
31 Jan 2023 | USD | 14.18 | 14.33 | 13.55 | 13.82 | 13.82 | +0.65 (+4.94%) | 588,800 |
30 Jan 2023 | USD | 13.59 | 13.76 | 12.98 | 13.17 | 13.17 | -0.47 (-3.45%) | 549,400 |
27 Jan 2023 | USD | 13.89 | 14.46 | 13.585 | 13.64 | 13.64 | -0.37 (-2.64%) | 1,132,100 |
26 Jan 2023 | USD | 14.71 | 14.91 | 13.88 | 14.01 | 14.01 | -0.59 (-4.04%) | 495,600 |
25 Jan 2023 | USD | 14.04 | 14.78 | 13.875 | 14.6 | 14.6 | +0.51 (+3.62%) | 904,000 |
24 Jan 2023 | USD | 14.22 | 14.36 | 13.9 | 14.09 | 14.09 | +0.12 (+0.86%) | 859,800 |
23 Jan 2023 | USD | 13.92 | 14.14 | 13.78 | 13.97 | 13.97 | +0.04 (+0.29%) | 561,800 |
20 Jan 2023 | USD | 14.12 | 14.12 | 13.79 | 13.93 | 13.93 | +0.01 (+0.07%) | 825,700 |
19 Jan 2023 | USD | 14 | 14.21 | 13.48 | 13.92 | 13.92 | -0.08 (-0.57%) | 1,332,100 |
18 Jan 2023 | USD | 14.16 | 14.4 | 13.895 | 14 | 14 | -0.07 (-0.50%) | 544,900 |
17 Jan 2023 | USD | 14.25 | 14.949 | 13.825 | 14.07 | 14.07 | -0.23 (-1.61%) | 831,300 |
13 Jan 2023 | USD | 13.64 | 15.055 | 13.61 | 14.3 | 14.3 | +0.59 (+4.30%) | 1,273,800 |
12 Jan 2023 | USD | 12.52 | 13.74 | 12.185 | 13.71 | 13.71 | +1.24 (+9.94%) | 1,084,000 |
11 Jan 2023 | USD | 11.91 | 12.51 | 11.55 | 12.47 | 12.47 | +0.53 (+4.44%) | 563,000 |
10 Jan 2023 | USD | 11.88 | 12.21 | 11.43 | 11.94 | 11.94 | +0.02 (+0.17%) | 749,500 |
9 Jan 2023 | USD | 12.23 | 12.27 | 11.82 | 11.92 | 11.92 | -0.25 (-2.05%) | 715,600 |
6 Jan 2023 | USD | 12.28 | 12.46 | 11.785 | 12.17 | 12.17 | -0.09 (-0.73%) | 396,600 |
5 Jan 2023 | USD | 11.94 | 12.39 | 11.75 | 12.26 | 12.26 | +0.14 (+1.16%) | 471,600 |
4 Jan 2023 | USD | 12.07 | 12.892 | 12.01 | 12.12 | 12.12 | +0.07 (+0.58%) | 660,900 |
3 Jan 2023 | USD | 12.48 | 12.61 | 11.92 | 12.05 | 12.05 | -0.36 (-2.90%) | 686,700 |
30 Dec 2022 | USD | 12.16 | 12.43 | 11.86 | 12.41 | 12.41 | +0.16 (+1.31%) | 563,600 |
29 Dec 2022 | USD | 11.61 | 12.31 | 11.44 | 12.25 | 12.25 | +0.75 (+6.52%) | 684,100 |
28 Dec 2022 | USD | 11.33 | 11.52 | 11.13 | 11.5 | 11.5 | +0.27 (+2.40%) | 539,500 |
27 Dec 2022 | USD | 11.52 | 11.73 | 11.19 | 11.23 | 11.23 | -0.45 (-3.85%) | 473,700 |
23 Dec 2022 | USD | 11.86 | 11.86 | 11.35 | 11.68 | 11.68 | -0.13 (-1.10%) | 933,200 |
22 Dec 2022 | USD | 11.78 | 11.99 | 11.48 | 11.81 | 11.81 | -0.2 (-1.67%) | 824,200 |
21 Dec 2022 | USD | 12 | 12.22 | 11.77 | 12.01 | 12.01 | +0.02 (+0.17%) | 684,000 |
20 Dec 2022 | USD | 12.18 | 12.41 | 11.85 | 11.99 | 11.99 | -0.21 (-1.72%) | 1,110,500 |
19 Dec 2022 | USD | 12.09 | 12.46 | 11.55 | 12.2 | 12.2 | +0.03 (+0.25%) | 978,500 |