Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 12.29 | 12.66 | 12.28 | 12.65 | 12.65 | +0.43 (+3.52%) | 191,100 |
1 Feb 2023 | USD | 12.25 | 12.35 | 12.02 | 12.22 | 12.22 | -0.05 (-0.41%) | 241,900 |
31 Jan 2023 | USD | 11.83 | 12.32 | 11.825 | 12.27 | 12.27 | +0.47 (+3.98%) | 201,100 |
30 Jan 2023 | USD | 11.75 | 11.91 | 11.68 | 11.8 | 11.8 | -0.04 (-0.34%) | 121,300 |
27 Jan 2023 | USD | 11.71 | 11.86 | 11.61 | 11.84 | 11.84 | +0.14 (+1.20%) | 131,800 |
26 Jan 2023 | USD | 11.74 | 11.95 | 11.55 | 11.7 | 11.7 | 0.0 (0.0%) | 131,600 |
25 Jan 2023 | USD | 11.42 | 11.72 | 11.34 | 11.7 | 11.7 | +0.17 (+1.47%) | 125,500 |
24 Jan 2023 | USD | 11.3 | 11.55 | 11.3 | 11.53 | 11.53 | +0.2 (+1.77%) | 147,200 |
23 Jan 2023 | USD | 11.09 | 11.34 | 11.07 | 11.33 | 11.33 | +0.24 (+2.16%) | 112,700 |
20 Jan 2023 | USD | 10.86 | 11.09 | 10.7 | 11.09 | 11.09 | +0.32 (+2.97%) | 105,900 |
19 Jan 2023 | USD | 10.87 | 11 | 10.75 | 10.77 | 10.77 | -0.14 (-1.28%) | 139,300 |
18 Jan 2023 | USD | 11.31 | 11.36 | 10.87 | 10.91 | 10.91 | -0.38 (-3.37%) | 126,300 |
17 Jan 2023 | USD | 11 | 11.32 | 11 | 11.29 | 11.29 | +0.32 (+2.92%) | 152,900 |
13 Jan 2023 | USD | 10.87 | 11.03 | 10.862 | 10.97 | 10.97 | -0.02 (-0.18%) | 90,300 |
12 Jan 2023 | USD | 10.84 | 11.15 | 10.84 | 10.99 | 10.99 | +0.15 (+1.38%) | 171,400 |
11 Jan 2023 | USD | 10.57 | 10.86 | 10.57 | 10.84 | 10.84 | +0.28 (+2.65%) | 155,800 |
10 Jan 2023 | USD | 10.29 | 10.61 | 10.24 | 10.56 | 10.56 | +0.27 (+2.62%) | 154,000 |
9 Jan 2023 | USD | 10.1 | 10.34 | 10 | 10.29 | 10.29 | +0.23 (+2.29%) | 166,300 |
6 Jan 2023 | USD | 9.89 | 10.28 | 9.89 | 10.06 | 10.06 | +0.24 (+2.44%) | 168,200 |
5 Jan 2023 | USD | 9.92 | 9.96 | 9.76 | 9.82 | 9.82 | -0.11 (-1.11%) | 130,500 |
4 Jan 2023 | USD | 9.86 | 10.085 | 9.84 | 9.93 | 9.93 | +0.16 (+1.64%) | 104,100 |
3 Jan 2023 | USD | 9.87 | 10.13 | 9.74 | 9.77 | 9.77 | -0.19 (-1.91%) | 122,800 |
30 Dec 2022 | USD | 10.13 | 10.25 | 9.91 | 9.96 | 9.96 | -0.23 (-2.26%) | 153,200 |
29 Dec 2022 | USD | 10.05 | 10.23 | 10 | 10.19 | 10.19 | +0.23 (+2.31%) | 149,800 |
28 Dec 2022 | USD | 10.09 | 10.2 | 9.955 | 9.96 | 9.96 | -0.11 (-1.09%) | 91,700 |
27 Dec 2022 | USD | 10.29 | 10.29 | 10.05 | 10.07 | 10.07 | -0.21 (-2.04%) | 143,200 |
23 Dec 2022 | USD | 10.35 | 10.53 | 10.26 | 10.28 | 10.28 | -0.11 (-1.06%) | 78,100 |
22 Dec 2022 | USD | 10.37 | 10.44 | 10.2 | 10.39 | 10.39 | -0.05 (-0.48%) | 197,900 |
21 Dec 2022 | USD | 10.38 | 10.58 | 10.36 | 10.44 | 10.44 | +0.1 (+0.97%) | 101,100 |
20 Dec 2022 | USD | 10.38 | 10.65 | 10.31 | 10.34 | 10.34 | -0.06 (-0.58%) | 228,800 |