Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 10.48 | 10.89 | 10.4 | 10.58 | 10.58 | +0.13 (+1.24%) | 740,500 |
30 Jan 2023 | USD | 10.55 | 10.72 | 10.08 | 10.45 | 10.45 | -0.33 (-3.06%) | 561,600 |
27 Jan 2023 | USD | 10.26 | 10.85 | 10.09 | 10.78 | 10.78 | +0.39 (+3.75%) | 362,800 |
26 Jan 2023 | USD | 10.53 | 10.76 | 10.08 | 10.39 | 10.39 | -0.09 (-0.86%) | 303,400 |
25 Jan 2023 | USD | 10.24 | 10.51 | 9.76 | 10.48 | 10.48 | +0.13 (+1.26%) | 345,100 |
24 Jan 2023 | USD | 10.62 | 11.07 | 10.23 | 10.35 | 10.35 | -0.52 (-4.78%) | 396,200 |
23 Jan 2023 | USD | 10.5 | 11.03 | 10.49 | 10.87 | 10.87 | +0.41 (+3.92%) | 400,300 |
20 Jan 2023 | USD | 10.11 | 10.53 | 9.96 | 10.46 | 10.46 | +0.5 (+5.02%) | 472,800 |
19 Jan 2023 | USD | 10.44 | 10.6 | 9.93 | 9.96 | 9.96 | -0.74 (-6.92%) | 420,400 |
18 Jan 2023 | USD | 10.86 | 11.29 | 10.68 | 10.7 | 10.7 | +0.02 (+0.19%) | 909,100 |
17 Jan 2023 | USD | 10.12 | 10.72 | 9.75 | 10.68 | 10.68 | +0.54 (+5.33%) | 719,300 |
13 Jan 2023 | USD | 9.82 | 10.23 | 9.8 | 10.14 | 10.14 | +0.1 (+1.00%) | 398,500 |
12 Jan 2023 | USD | 10.05 | 10.11 | 9.46 | 10.04 | 10.04 | +0.14 (+1.41%) | 539,400 |
11 Jan 2023 | USD | 9.98 | 10.31 | 9.63 | 9.9 | 9.9 | +0.04 (+0.41%) | 657,200 |
10 Jan 2023 | USD | 10 | 10.39 | 9.81 | 9.86 | 9.86 | -0.14 (-1.40%) | 802,300 |
9 Jan 2023 | USD | 8.31 | 10.27 | 8.25 | 10 | 10 | +2.06 (+25.94%) | 1,193,100 |
6 Jan 2023 | USD | 7.83 | 8.07 | 7.3 | 7.94 | 7.94 | +0.09 (+1.15%) | 689,900 |
5 Jan 2023 | USD | 7.93 | 8.26 | 7.64 | 7.85 | 7.85 | -0.22 (-2.73%) | 548,700 |
4 Jan 2023 | USD | 7.92 | 8.19 | 7.8 | 8.07 | 8.07 | +0.23 (+2.93%) | 598,900 |
3 Jan 2023 | USD | 8.11 | 8.51 | 7.63 | 7.84 | 7.84 | -0.13 (-1.63%) | 630,600 |
30 Dec 2022 | USD | 7.67 | 8 | 7.55 | 7.97 | 7.97 | +0.07 (+0.89%) | 458,300 |
29 Dec 2022 | USD | 6.99 | 7.95 | 6.82 | 7.9 | 7.9 | +1.01 (+14.66%) | 681,400 |
28 Dec 2022 | USD | 6.86 | 7.18 | 6.83 | 6.89 | 6.89 | +0.03 (+0.44%) | 459,600 |
27 Dec 2022 | USD | 7.29 | 7.36 | 6.8 | 6.86 | 6.86 | -0.48 (-6.54%) | 479,800 |
23 Dec 2022 | USD | 7.53 | 7.63 | 7.24 | 7.34 | 7.34 | -0.22 (-2.91%) | 428,600 |
22 Dec 2022 | USD | 7.59 | 7.7 | 7.17 | 7.56 | 7.56 | -0.05 (-0.66%) | 612,000 |
21 Dec 2022 | USD | 7.56 | 7.85 | 7.49 | 7.61 | 7.61 | +0.16 (+2.15%) | 496,800 |
20 Dec 2022 | USD | 7.47 | 7.65 | 7.36 | 7.45 | 7.45 | -0.14 (-1.84%) | 757,800 |
19 Dec 2022 | USD | 8.22 | 8.22 | 7.47 | 7.59 | 7.59 | -0.64 (-7.78%) | 1,004,400 |
16 Dec 2022 | USD | 8.09 | 8.38 | 7.86 | 8.23 | 8.23 | -0.12 (-1.44%) | 1,433,400 |