Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 11.23 | 11.5 | 10.5 | 11.49 | 11.49 | +0.26 (+2.32%) | 809,800 |
20 Jan 2023 | USD | 11.5 | 11.5 | 10.98 | 11.23 | 11.23 | -0.16 (-1.40%) | 21,600 |
19 Jan 2023 | USD | 11.75 | 11.75 | 10.95 | 11.39 | 11.39 | -0.34 (-2.90%) | 76,800 |
18 Jan 2023 | USD | 12.5 | 12.5 | 11.47 | 11.73 | 11.73 | -0.56 (-4.56%) | 265,900 |
17 Jan 2023 | USD | 11.8 | 12.37 | 11.8 | 12.29 | 12.29 | +0.4 (+3.36%) | 48,800 |
13 Jan 2023 | USD | 11.61 | 11.98 | 11.37 | 11.89 | 11.89 | 0.0 (0.0%) | 28,100 |
12 Jan 2023 | USD | 12 | 12 | 11.44 | 11.89 | 11.89 | -0.11 (-0.92%) | 44,100 |
11 Jan 2023 | USD | 11.55 | 12.45 | 10.953 | 12 | 12 | +0.25 (+2.13%) | 65,800 |
10 Jan 2023 | USD | 11.77 | 11.99 | 11.3 | 11.75 | 11.75 | -0.34 (-2.81%) | 54,400 |
9 Jan 2023 | USD | 12.99 | 12.99 | 11.22 | 12.09 | 12.09 | -0.43 (-3.43%) | 82,300 |
6 Jan 2023 | USD | 12.095 | 12.76 | 12.095 | 12.52 | 12.52 | +0.43 (+3.56%) | 18,900 |
5 Jan 2023 | USD | 11.64 | 12.41 | 11.51 | 12.09 | 12.09 | +0.15 (+1.26%) | 27,800 |
4 Jan 2023 | USD | 11.16 | 11.94 | 10.63 | 11.94 | 11.94 | +0.915 (+8.30%) | 20,100 |
3 Jan 2023 | USD | 10.6 | 11.175 | 10.5 | 11.025 | 11.025 | +0.525 (+5%) | 50,700 |
30 Dec 2022 | USD | 10.59 | 10.59 | 10.145 | 10.5 | 10.5 | +0.06 (+0.57%) | 90,400 |
29 Dec 2022 | USD | 10.22 | 10.6 | 10.2 | 10.44 | 10.44 | +0.15 (+1.46%) | 121,800 |
28 Dec 2022 | USD | 9.757 | 10.29 | 9.609 | 10.29 | 10.29 | +0.54 (+5.54%) | 69,600 |
27 Dec 2022 | USD | 9.7 | 9.82 | 9.25 | 9.75 | 9.75 | -0.25 (-2.50%) | 201,200 |
23 Dec 2022 | USD | 9.71 | 10.1 | 9.39 | 10 | 10 | +0.1 (+1.01%) | 119,100 |
22 Dec 2022 | USD | 9.75 | 9.91 | 9.3 | 9.9 | 9.9 | +0.07 (+0.71%) | 184,700 |
21 Dec 2022 | USD | 9.13 | 9.83 | 9.13 | 9.83 | 9.83 | +0.43 (+4.57%) | 96,900 |
20 Dec 2022 | USD | 9.33 | 9.65 | 9.14 | 9.4 | 9.4 | +0.05 (+0.53%) | 68,200 |
19 Dec 2022 | USD | 9.25 | 9.5 | 9.08 | 9.35 | 9.35 | +0.24 (+2.63%) | 125,800 |
16 Dec 2022 | USD | 9.4 | 9.4 | 9.08 | 9.11 | 9.11 | -0.29 (-3.09%) | 49,600 |
15 Dec 2022 | USD | 9.42 | 9.65 | 9.293 | 9.4 | 9.4 | +0.08 (+0.86%) | 21,800 |
14 Dec 2022 | USD | 9.45 | 9.55 | 9.11 | 9.32 | 9.32 | -0.13 (-1.38%) | 8,400 |
13 Dec 2022 | USD | 9.46 | 9.72 | 9.2 | 9.45 | 9.45 | -0.27 (-2.78%) | 36,300 |
12 Dec 2022 | USD | 9.5 | 9.72 | 9.2 | 9.72 | 9.72 | +0.11 (+1.14%) | 99,200 |
9 Dec 2022 | USD | 9.5 | 9.64 | 9.2 | 9.61 | 9.61 | -0.19 (-1.94%) | 32,000 |
8 Dec 2022 | USD | 9.25 | 9.84 | 9.2 | 9.8 | 9.8 | +0.4 (+4.26%) | 13,900 |