Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 11.7 | 12.208 | 11.68 | 11.99 | 11.99 | +0.31 (+2.65%) | 460,900 |
1 Feb 2023 | USD | 11.5 | 11.72 | 11.39 | 11.68 | 11.68 | +0.31 (+2.73%) | 253,800 |
31 Jan 2023 | USD | 11.31 | 11.38 | 11.28 | 11.37 | 11.37 | +0.04 (+0.35%) | 98,100 |
30 Jan 2023 | USD | 11.26 | 11.4 | 11.26 | 11.33 | 11.33 | +0.05 (+0.44%) | 97,600 |
27 Jan 2023 | USD | 11.22 | 11.39 | 11.162 | 11.28 | 11.28 | +0.12 (+1.08%) | 221,400 |
26 Jan 2023 | USD | 11.16 | 11.22 | 11.13 | 11.16 | 11.16 | +0.01 (+0.09%) | 123,700 |
25 Jan 2023 | USD | 11.13 | 11.255 | 11.1 | 11.15 | 11.15 | -0.07 (-0.62%) | 246,900 |
24 Jan 2023 | USD | 11.11 | 11.23 | 11.05 | 11.22 | 11.22 | +0.09 (+0.81%) | 154,000 |
23 Jan 2023 | USD | 11.18 | 11.22 | 11.12 | 11.13 | 11.13 | -0.07 (-0.63%) | 173,600 |
20 Jan 2023 | USD | 11.27 | 11.28 | 11.15 | 11.2 | 11.2 | -0.04 (-0.36%) | 171,400 |
19 Jan 2023 | USD | 11.19 | 11.287 | 11.156 | 11.24 | 11.24 | +0.09 (+0.81%) | 220,200 |
18 Jan 2023 | USD | 10.96 | 11.3 | 10.94 | 11.15 | 11.15 | +0.23 (+2.11%) | 305,700 |
17 Jan 2023 | USD | 10.96 | 10.97 | 10.86 | 10.92 | 10.92 | 0.0 (0.0%) | 166,200 |
13 Jan 2023 | USD | 10.88 | 10.967 | 10.82 | 10.92 | 10.92 | +0.05 (+0.46%) | 166,300 |
12 Jan 2023 | USD | 10.82 | 10.94 | 10.66 | 10.87 | 10.87 | +0.01 (+0.09%) | 219,100 |
11 Jan 2023 | USD | 10.84 | 10.89 | 10.651 | 10.86 | 10.86 | +0.08 (+0.74%) | 247,800 |
10 Jan 2023 | USD | 10.72 | 10.85 | 10.66 | 10.78 | 10.78 | +0.06 (+0.56%) | 124,000 |
9 Jan 2023 | USD | 10.63 | 10.77 | 10.59 | 10.72 | 10.72 | +0.09 (+0.85%) | 187,900 |
6 Jan 2023 | USD | 10.38 | 10.72 | 10.35 | 10.63 | 10.63 | +0.23 (+2.21%) | 318,400 |
5 Jan 2023 | USD | 10.39 | 10.61 | 10.16 | 10.4 | 10.4 | -0.03 (-0.29%) | 288,000 |
4 Jan 2023 | USD | 10.26 | 10.48 | 10.23 | 10.43 | 10.43 | +0.22 (+2.15%) | 381,400 |
3 Jan 2023 | USD | 10.05 | 10.22 | 10.03 | 10.21 | 10.21 | +0.27 (+2.72%) | 141,600 |
30 Dec 2022 | USD | 9.98 | 10.05 | 9.89 | 9.94 | 9.94 | -0.09 (-0.90%) | 536,900 |
29 Dec 2022 | USD | 9.9 | 10.06 | 9.9 | 10.03 | 10.03 | +0.13 (+1.31%) | 495,700 |
28 Dec 2022 | USD | 9.92 | 10 | 9.87 | 9.9 | 9.9 | -0.04 (-0.40%) | 702,600 |
27 Dec 2022 | USD | 10.1 | 10.1 | 9.92 | 9.94 | 9.94 | -0.17 (-1.68%) | 408,700 |
23 Dec 2022 | USD | 10.1 | 10.19 | 9.97 | 10.11 | 10.11 | +0.01 (+0.10%) | 411,700 |
22 Dec 2022 | USD | 10.16 | 10.23 | 10.05 | 10.1 | 10.1 | -0.09 (-0.88%) | 400,600 |
21 Dec 2022 | USD | 10.14 | 10.247 | 10.1 | 10.19 | 10.19 | +0.13 (+1.29%) | 391,900 |
20 Dec 2022 | USD | 10.06 | 10.2 | 10.02 | 10.06 | 10.06 | -0.09 (-0.89%) | 422,100 |