Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 11.3 | 11.63 | 11.17 | 11.61 | 11.61 | +0.02 (+0.17%) | 1,141,800 |
27 Jan 2023 | USD | 11.3 | 11.9 | 11.26 | 11.59 | 11.59 | +0.16 (+1.40%) | 1,190,600 |
26 Jan 2023 | USD | 11.03 | 11.61 | 10.89 | 11.43 | 11.43 | +0.66 (+6.13%) | 2,667,700 |
25 Jan 2023 | USD | 10.25 | 10.85 | 9.88 | 10.77 | 10.77 | +0.24 (+2.28%) | 2,209,800 |
24 Jan 2023 | USD | 10.36 | 10.89 | 10.2 | 10.53 | 10.53 | -0.28 (-2.59%) | 1,518,300 |
23 Jan 2023 | USD | 10.01 | 10.83 | 9.9 | 10.81 | 10.81 | +0.88 (+8.86%) | 1,766,900 |
20 Jan 2023 | USD | 9.51 | 9.94 | 9.43 | 9.93 | 9.93 | +0.54 (+5.75%) | 1,491,300 |
19 Jan 2023 | USD | 9.23 | 9.53 | 9.12 | 9.39 | 9.39 | -0.02 (-0.21%) | 1,030,000 |
18 Jan 2023 | USD | 9.7 | 9.92 | 9.4 | 9.41 | 9.41 | -0.1 (-1.05%) | 1,432,700 |
17 Jan 2023 | USD | 9.82 | 9.9 | 9.23 | 9.51 | 9.51 | -0.41 (-4.13%) | 1,668,600 |
13 Jan 2023 | USD | 9.79 | 10.02 | 9.57 | 9.92 | 9.92 | -0.1 (-1.00%) | 1,697,600 |
12 Jan 2023 | USD | 10.67 | 10.67 | 9.99 | 10.02 | 10.02 | -0.55 (-5.20%) | 2,145,500 |
11 Jan 2023 | USD | 10.72 | 11.02 | 10.33 | 10.57 | 10.57 | -0.04 (-0.38%) | 1,461,200 |
10 Jan 2023 | USD | 10.24 | 10.63 | 10.09 | 10.61 | 10.61 | +0.3 (+2.91%) | 938,300 |
9 Jan 2023 | USD | 10.41 | 10.61 | 10.24 | 10.31 | 10.31 | +0.08 (+0.78%) | 927,400 |
6 Jan 2023 | USD | 9.83 | 10.35 | 9.5 | 10.23 | 10.23 | +0.5 (+5.14%) | 1,431,500 |
5 Jan 2023 | USD | 9.6 | 9.97 | 9.4 | 9.73 | 9.73 | +0.04 (+0.41%) | 1,594,900 |
4 Jan 2023 | USD | 10.2 | 10.2 | 9.68 | 9.69 | 9.69 | -0.24 (-2.42%) | 2,335,800 |
3 Jan 2023 | USD | 10.86 | 11.09 | 9.8 | 9.93 | 9.93 | -0.66 (-6.23%) | 1,911,400 |
30 Dec 2022 | USD | 10.54 | 10.7 | 10.33 | 10.59 | 10.59 | -0.26 (-2.40%) | 1,031,200 |
29 Dec 2022 | USD | 10.36 | 10.95 | 10.28 | 10.85 | 10.85 | +0.68 (+6.69%) | 1,613,400 |
28 Dec 2022 | USD | 10.21 | 10.41 | 9.94 | 10.17 | 10.17 | -0.07 (-0.68%) | 1,331,000 |
27 Dec 2022 | USD | 10.56 | 10.56 | 10.11 | 10.24 | 10.24 | -0.44 (-4.12%) | 1,147,900 |
23 Dec 2022 | USD | 10.62 | 10.73 | 10.31 | 10.68 | 10.68 | +0.04 (+0.38%) | 868,300 |
22 Dec 2022 | USD | 11.03 | 11.05 | 10.27 | 10.64 | 10.64 | -0.67 (-5.92%) | 1,572,200 |
21 Dec 2022 | USD | 11.03 | 11.34 | 10.86 | 11.31 | 11.31 | +0.42 (+3.86%) | 1,206,400 |
20 Dec 2022 | USD | 10.71 | 11.25 | 10.58 | 10.89 | 10.89 | +0.09 (+0.83%) | 899,800 |
19 Dec 2022 | USD | 11.21 | 11.21 | 10.72 | 10.8 | 10.8 | -0.49 (-4.34%) | 1,335,100 |
16 Dec 2022 | USD | 10.83 | 11.5 | 10.83 | 11.29 | 11.29 | +0.43 (+3.96%) | 1,954,300 |
15 Dec 2022 | USD | 10.9 | 11.19 | 10.81 | 10.86 | 10.86 | -0.39 (-3.47%) | 1,216,600 |