Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 12.06 | 12.15 | 12.02 | 12.09 | 12.09 | +0.09 (+0.75%) | 588,600 |
1 Feb 2023 | USD | 12.04 | 12.06 | 11.97 | 12 | 12 | 0.0 (0.0%) | 517,800 |
31 Jan 2023 | USD | 11.89 | 12 | 11.87 | 12 | 12 | +0.15 (+1.27%) | 684,300 |
30 Jan 2023 | USD | 11.87 | 11.88 | 11.79 | 11.85 | 11.85 | 0.0 (0.0%) | 1,007,700 |
27 Jan 2023 | USD | 11.87 | 11.89 | 11.82 | 11.85 | 11.85 | -0.02 (-0.17%) | 545,700 |
26 Jan 2023 | USD | 11.94 | 11.96 | 11.86 | 11.87 | 11.87 | -0.03 (-0.25%) | 409,700 |
25 Jan 2023 | USD | 11.95 | 11.95 | 11.86 | 11.9 | 11.9 | -0.04 (-0.34%) | 528,500 |
24 Jan 2023 | USD | 11.99 | 12.01 | 11.86 | 11.94 | 11.94 | -0.01 (-0.08%) | 452,200 |
23 Jan 2023 | USD | 12.03 | 12.05 | 11.93 | 11.95 | 11.95 | -0.04 (-0.33%) | 648,900 |
20 Jan 2023 | USD | 11.84 | 12.01 | 11.84 | 11.99 | 11.99 | +0.15 (+1.27%) | 827,300 |
19 Jan 2023 | USD | 11.82 | 11.92 | 11.82 | 11.84 | 11.84 | -0.03 (-0.25%) | 734,900 |
18 Jan 2023 | USD | 11.87 | 11.89 | 11.81 | 11.87 | 11.87 | +0.13 (+1.11%) | 629,100 |
17 Jan 2023 | USD | 11.73 | 11.79 | 11.69 | 11.74 | 11.74 | 0.0 (0.0%) | 850,500 |
13 Jan 2023 | USD | 11.85 | 11.93 | 11.7 | 11.74 | 11.74 | -0.12 (-1.01%) | 736,800 |
12 Jan 2023 | USD | 11.76 | 11.87 | 11.69 | 11.86 | 11.86 | +0.13 (+1.11%) | 808,300 |
11 Jan 2023 | USD | 11.78 | 11.78 | 11.7 | 11.73 | 11.73 | 0.0 (0.0%) | 681,900 |
10 Jan 2023 | USD | 11.75 | 11.77 | 11.7 | 11.73 | 11.73 | -0.04 (-0.34%) | 577,600 |
9 Jan 2023 | USD | 11.79 | 11.82 | 11.72 | 11.77 | 11.77 | +0.06 (+0.51%) | 922,900 |
6 Jan 2023 | USD | 11.68 | 11.75 | 11.57 | 11.71 | 11.71 | +0.11 (+0.95%) | 1,295,500 |
5 Jan 2023 | USD | 11.79 | 11.87 | 11.58 | 11.6 | 11.6 | -0.32 (-2.68%) | 1,035,700 |
4 Jan 2023 | USD | 11.92 | 11.97 | 11.86 | 11.92 | 11.92 | -0.06 (-0.50%) | 991,200 |
3 Jan 2023 | USD | 11.94 | 11.98 | 11.86 | 11.98 | 11.98 | +0.18 (+1.53%) | 1,157,800 |
30 Dec 2022 | USD | 11.54 | 11.8 | 11.49 | 11.8 | 11.8 | +0.27 (+2.34%) | 2,450,800 |
29 Dec 2022 | USD | 11.48 | 11.54 | 11.41 | 11.53 | 11.53 | +0.13 (+1.14%) | 1,587,100 |
28 Dec 2022 | USD | 11.37 | 11.44 | 11.34 | 11.4 | 11.4 | +0.07 (+0.62%) | 1,676,100 |
27 Dec 2022 | USD | 11.37 | 11.42 | 11.32 | 11.33 | 11.33 | -0.08 (-0.70%) | 1,431,300 |
23 Dec 2022 | USD | 11.39 | 11.44 | 11.39 | 11.41 | 11.41 | +0.01 (+0.09%) | 975,000 |
22 Dec 2022 | USD | 11.4 | 11.44 | 11.39 | 11.4 | 11.4 | -0.1 (-0.87%) | 1,102,100 |
21 Dec 2022 | USD | 11.46 | 11.53 | 11.43 | 11.5 | 11.5 | +0.07 (+0.61%) | 1,237,300 |
20 Dec 2022 | USD | 11.42 | 11.51 | 11.37 | 11.43 | 11.43 | -0.07 (-0.61%) | 2,446,100 |