Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 8.95 | 9.91 | 8.93 | 9.9 | 9.9 | +0.63 (+6.80%) | 636,700 |
1 Mar 2023 | USD | 10.09 | 10.21 | 8.51 | 9.27 | 9.27 | -0.49 (-5.02%) | 1,210,600 |
28 Feb 2023 | USD | 9.44 | 10.11 | 9.41 | 9.76 | 9.76 | +0.26 (+2.74%) | 889,300 |
27 Feb 2023 | USD | 9.59 | 9.85 | 9.39 | 9.5 | 9.5 | +0.13 (+1.39%) | 1,604,900 |
24 Feb 2023 | USD | 9.4 | 9.52 | 9.12 | 9.37 | 9.37 | -0.22 (-2.29%) | 2,461,500 |
23 Feb 2023 | USD | 9.96 | 9.99 | 9.55 | 9.59 | 9.59 | -0.2 (-2.04%) | 1,967,600 |
22 Feb 2023 | USD | 10.02 | 10.08 | 9.76 | 9.79 | 9.79 | -0.21 (-2.10%) | 588,200 |
21 Feb 2023 | USD | 10.6 | 10.6 | 9.93 | 10 | 10 | -0.84 (-7.75%) | 635,100 |
17 Feb 2023 | USD | 11.2 | 11.2 | 10.49 | 10.84 | 10.84 | -0.38 (-3.39%) | 1,199,800 |
16 Feb 2023 | USD | 11.23 | 11.78 | 11.19 | 11.22 | 11.22 | -0.29 (-2.52%) | 681,900 |
15 Feb 2023 | USD | 11.44 | 11.58 | 11.2 | 11.51 | 11.51 | +0.15 (+1.32%) | 510,400 |
14 Feb 2023 | USD | 11.13 | 11.6 | 10.93 | 11.36 | 11.36 | +0.09 (+0.80%) | 345,400 |
13 Feb 2023 | USD | 10.93 | 11.38 | 10.7 | 11.27 | 11.27 | +0.34 (+3.11%) | 302,900 |
10 Feb 2023 | USD | 11.06 | 11.3 | 10.79 | 10.93 | 10.93 | -0.36 (-3.19%) | 311,000 |
9 Feb 2023 | USD | 12.15 | 12.15 | 11.22 | 11.29 | 11.29 | -0.7 (-5.84%) | 445,700 |
8 Feb 2023 | USD | 12.11 | 12.48 | 11.77 | 11.99 | 11.99 | -0.19 (-1.56%) | 556,200 |
7 Feb 2023 | USD | 12.01 | 12.23 | 11.45 | 12.18 | 12.18 | +0.09 (+0.74%) | 504,800 |
6 Feb 2023 | USD | 11.92 | 12.55 | 11.81 | 12.09 | 12.09 | +0.01 (+0.08%) | 504,100 |
3 Feb 2023 | USD | 12.15 | 12.67 | 11.97 | 12.08 | 12.08 | -0.49 (-3.90%) | 598,200 |
2 Feb 2023 | USD | 12.06 | 13.2 | 11.81 | 12.57 | 12.57 | +1.22 (+10.75%) | 739,600 |
1 Feb 2023 | USD | 10.6 | 11.46 | 10.6 | 11.35 | 11.35 | +0.77 (+7.28%) | 824,700 |
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 |