Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 12.3 | 12.38 | 12.19 | 12.24 | 12.24 | +0.08 (+0.66%) | 1,051,400 |
1 Feb 2023 | USD | 11.87 | 12.28 | 11.75 | 12.16 | 12.16 | +0.27 (+2.27%) | 1,389,800 |
31 Jan 2023 | USD | 11.64 | 11.9 | 11.59 | 11.89 | 11.89 | +0.41 (+3.57%) | 1,242,200 |
30 Jan 2023 | USD | 11.55 | 11.6 | 11.42 | 11.48 | 11.48 | -0.14 (-1.20%) | 755,900 |
27 Jan 2023 | USD | 11.51 | 11.7 | 11.51 | 11.62 | 11.62 | +0.1 (+0.87%) | 702,900 |
26 Jan 2023 | USD | 11.38 | 11.53 | 11.32 | 11.52 | 11.52 | +0.22 (+1.95%) | 629,200 |
25 Jan 2023 | USD | 11.27 | 11.35 | 11.21 | 11.3 | 11.3 | -0.05 (-0.44%) | 528,100 |
24 Jan 2023 | USD | 11.41 | 11.49 | 11.32 | 11.35 | 11.35 | -0.06 (-0.53%) | 956,000 |
23 Jan 2023 | USD | 11.41 | 11.55 | 11.36 | 11.41 | 11.41 | 0.0 (0.0%) | 1,112,300 |
20 Jan 2023 | USD | 11.33 | 11.42 | 11.15 | 11.41 | 11.41 | +0.17 (+1.51%) | 680,300 |
19 Jan 2023 | USD | 11.11 | 11.24 | 11.03 | 11.24 | 11.24 | -0.05 (-0.44%) | 650,500 |
18 Jan 2023 | USD | 11.22 | 11.44 | 11.16 | 11.29 | 11.29 | +0.18 (+1.62%) | 985,600 |
17 Jan 2023 | USD | 11.15 | 11.23 | 10.99 | 11.11 | 11.11 | -0.06 (-0.54%) | 872,700 |
13 Jan 2023 | USD | 10.84 | 11.19 | 10.8 | 11.17 | 11.17 | +0.23 (+2.10%) | 854,700 |
12 Jan 2023 | USD | 10.81 | 10.96 | 10.68 | 10.94 | 10.94 | +0.24 (+2.24%) | 1,637,800 |
11 Jan 2023 | USD | 10.52 | 10.75 | 10.52 | 10.7 | 10.7 | +0.25 (+2.39%) | 1,619,500 |
10 Jan 2023 | USD | 10.3 | 10.47 | 10.21 | 10.45 | 10.45 | +0.2 (+1.95%) | 2,097,600 |
9 Jan 2023 | USD | 10.54 | 10.59 | 10.05 | 10.25 | 10.25 | -0.17 (-1.63%) | 13,018,800 |
6 Jan 2023 | USD | 10.59 | 10.72 | 10.39 | 10.42 | 10.42 | -0.07 (-0.67%) | 1,745,400 |
5 Jan 2023 | USD | 10.4 | 10.55 | 10.33 | 10.49 | 10.49 | +0.03 (+0.29%) | 592,600 |
4 Jan 2023 | USD | 10.26 | 10.53 | 10.24 | 10.46 | 10.46 | +0.3 (+2.95%) | 935,700 |
3 Jan 2023 | USD | 10 | 10.22 | 9.93 | 10.16 | 10.16 | +0.31 (+3.15%) | 758,500 |
30 Dec 2022 | USD | 9.81 | 10 | 9.76 | 9.85 | 9.85 | -0.1 (-1.01%) | 759,000 |
29 Dec 2022 | USD | 9.8 | 9.96 | 9.71 | 9.95 | 9.95 | -0.08 (-0.80%) | 1,057,300 |
28 Dec 2022 | USD | 10.41 | 10.5 | 9.99 | 10.03 | 10.03 | -0.41 (-3.93%) | 1,139,500 |
27 Dec 2022 | USD | 10.52 | 10.52 | 10.36 | 10.44 | 10.44 | -0.1 (-0.95%) | 731,600 |
23 Dec 2022 | USD | 10.49 | 10.58 | 10.47 | 10.54 | 10.54 | +0.01 (+0.09%) | 575,200 |
22 Dec 2022 | USD | 10.59 | 10.61 | 10.32 | 10.53 | 10.53 | -0.17 (-1.59%) | 769,500 |
21 Dec 2022 | USD | 10.6 | 10.84 | 10.57 | 10.7 | 10.7 | +0.23 (+2.20%) | 871,600 |
20 Dec 2022 | USD | 10.71 | 10.73 | 10.45 | 10.47 | 10.47 | -0.27 (-2.51%) | 1,589,300 |