Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 10.55 | 11.54 | 10.525 | 11.31 | 11.31 | +0.91 (+8.75%) | 2,700,100 |
25 Jan 2023 | USD | 10.24 | 10.675 | 10.2 | 10.4 | 10.4 | +0.05 (+0.48%) | 1,387,400 |
24 Jan 2023 | USD | 10.1 | 10.36 | 10.051 | 10.35 | 10.35 | +0.07 (+0.68%) | 1,837,700 |
23 Jan 2023 | USD | 10.29 | 10.46 | 9.965 | 10.28 | 10.28 | -0.01 (-0.10%) | 1,808,100 |
20 Jan 2023 | USD | 10.29 | 10.53 | 10.125 | 10.29 | 10.29 | +0.26 (+2.59%) | 2,137,700 |
19 Jan 2023 | USD | 9.9 | 10.29 | 9.87 | 10.03 | 10.03 | +0.14 (+1.42%) | 1,418,300 |
18 Jan 2023 | USD | 10.28 | 10.39 | 9.813 | 9.89 | 9.89 | -0.33 (-3.23%) | 2,495,300 |
17 Jan 2023 | USD | 10.855 | 10.97 | 10.06 | 10.22 | 10.22 | -0.43 (-4.04%) | 2,601,300 |
13 Jan 2023 | USD | 10.15 | 10.83 | 10.08 | 10.65 | 10.65 | +0.55 (+5.45%) | 2,047,500 |
12 Jan 2023 | USD | 10.47 | 10.49 | 9.86 | 10.1 | 10.1 | -0.46 (-4.36%) | 3,276,500 |
11 Jan 2023 | USD | 10.15 | 10.77 | 10.07 | 10.56 | 10.56 | +0.37 (+3.63%) | 2,153,800 |
10 Jan 2023 | USD | 9.96 | 10.27 | 9.875 | 10.19 | 10.19 | +0.3 (+3.03%) | 1,228,800 |
9 Jan 2023 | USD | 10.13 | 10.38 | 9.87 | 9.89 | 9.89 | +0.07 (+0.71%) | 2,632,100 |
6 Jan 2023 | USD | 9.71 | 10.02 | 9.595 | 9.82 | 9.82 | 0.0 (0.0%) | 1,570,000 |
5 Jan 2023 | USD | 9.37 | 9.83 | 9.18 | 9.82 | 9.82 | +0.2 (+2.08%) | 2,391,600 |
4 Jan 2023 | USD | 9.73 | 9.9 | 9.553 | 9.62 | 9.62 | +0.11 (+1.16%) | 1,673,700 |
3 Jan 2023 | USD | 9.37 | 9.79 | 9.345 | 9.51 | 9.51 | +0.53 (+5.90%) | 3,398,500 |
30 Dec 2022 | USD | 8.72 | 9.24 | 8.72 | 8.98 | 8.98 | -0.12 (-1.32%) | 1,542,400 |
29 Dec 2022 | USD | 8.6 | 9.14 | 8.31 | 9.1 | 9.1 | +0.56 (+6.56%) | 1,974,000 |
28 Dec 2022 | USD | 8.93 | 9.1 | 8.525 | 8.54 | 8.54 | -0.35 (-3.94%) | 3,405,900 |
27 Dec 2022 | USD | 8.42 | 8.94 | 8.05 | 8.89 | 8.89 | +0.53 (+6.34%) | 2,557,800 |
23 Dec 2022 | USD | 8.68 | 8.835 | 8.29 | 8.36 | 8.36 | -0.21 (-2.45%) | 1,503,000 |
22 Dec 2022 | USD | 8.84 | 9 | 8.41 | 8.57 | 8.57 | -0.35 (-3.92%) | 3,260,900 |
21 Dec 2022 | USD | 8.28 | 8.94 | 8.19 | 8.92 | 8.92 | +0.61 (+7.34%) | 3,175,800 |
20 Dec 2022 | USD | 7.92 | 8.37 | 7.87 | 8.31 | 8.31 | +0.18 (+2.21%) | 1,954,100 |
19 Dec 2022 | USD | 8.365 | 8.365 | 7.87 | 8.13 | 8.13 | -0.22 (-2.63%) | 2,085,100 |
16 Dec 2022 | USD | 8.44 | 8.63 | 8.21 | 8.35 | 8.35 | -0.03 (-0.36%) | 3,765,300 |
15 Dec 2022 | USD | 8.35 | 8.68 | 8.025 | 8.38 | 8.38 | -0.14 (-1.64%) | 4,730,300 |
14 Dec 2022 | USD | 8.05 | 8.7 | 7.99 | 8.52 | 8.52 | +0.37 (+4.54%) | 4,873,100 |
13 Dec 2022 | USD | 8.48 | 8.87 | 7.67 | 8.15 | 8.15 | +0.13 (+1.62%) | 5,256,200 |