Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 10.51 | 10.66 | 10.45 | 10.57 | 10.57 | +0.06 (+0.57%) | 548,600 |
31 Jan 2023 | USD | 10.19 | 10.52 | 10.19 | 10.51 | 10.51 | +0.36 (+3.55%) | 373,500 |
30 Jan 2023 | USD | 10.2 | 10.267 | 10.08 | 10.15 | 10.15 | -0.13 (-1.26%) | 370,900 |
27 Jan 2023 | USD | 10.37 | 10.52 | 10.26 | 10.28 | 10.28 | -0.17 (-1.63%) | 311,500 |
26 Jan 2023 | USD | 10.39 | 10.535 | 10.28 | 10.45 | 10.45 | +0.06 (+0.58%) | 257,600 |
25 Jan 2023 | USD | 10.08 | 10.43 | 10.05 | 10.39 | 10.39 | +0.23 (+2.26%) | 293,600 |
24 Jan 2023 | USD | 10.46 | 10.46 | 10.1 | 10.16 | 10.16 | -0.3 (-2.87%) | 559,400 |
23 Jan 2023 | USD | 10.6 | 10.67 | 10.42 | 10.46 | 10.46 | -0.13 (-1.23%) | 417,800 |
20 Jan 2023 | USD | 10.75 | 10.75 | 10.56 | 10.59 | 10.59 | -0.01 (-0.09%) | 330,800 |
19 Jan 2023 | USD | 10.65 | 10.65 | 10.42 | 10.6 | 10.6 | -0.07 (-0.66%) | 413,300 |
18 Jan 2023 | USD | 10.9 | 10.94 | 10.63 | 10.67 | 10.67 | -0.14 (-1.30%) | 318,600 |
17 Jan 2023 | USD | 10.81 | 10.905 | 10.65 | 10.81 | 10.81 | +0.04 (+0.37%) | 284,400 |
13 Jan 2023 | USD | 10.73 | 10.9 | 10.69 | 10.77 | 10.77 | +0.04 (+0.37%) | 414,600 |
12 Jan 2023 | USD | 10.25 | 10.83 | 10.15 | 10.73 | 10.73 | +0.58 (+5.71%) | 865,000 |
11 Jan 2023 | USD | 9.97 | 10.235 | 9.77 | 10.15 | 10.15 | +0.18 (+1.81%) | 445,400 |
10 Jan 2023 | USD | 9.7 | 10.028 | 9.7 | 9.97 | 9.97 | +0.28 (+2.89%) | 511,000 |
9 Jan 2023 | USD | 9.26 | 9.84 | 9.248 | 9.69 | 9.69 | +0.57 (+6.25%) | 520,400 |
6 Jan 2023 | USD | 9.13 | 9.37 | 9.05 | 9.12 | 9.12 | +0.04 (+0.44%) | 320,100 |
5 Jan 2023 | USD | 9.1 | 9.2 | 9.055 | 9.08 | 9.08 | -0.03 (-0.33%) | 249,600 |
4 Jan 2023 | USD | 9.2 | 9.56 | 8.96 | 9.11 | 9.11 | -0.07 (-0.76%) | 296,100 |
3 Jan 2023 | USD | 9.39 | 9.71 | 9.12 | 9.18 | 9.18 | -0.15 (-1.61%) | 474,800 |
30 Dec 2022 | USD | 9.15 | 9.35 | 9.15 | 9.33 | 9.33 | +0.15 (+1.63%) | 154,500 |
29 Dec 2022 | USD | 9 | 9.19 | 9 | 9.18 | 9.18 | +0.1 (+1.10%) | 169,700 |
28 Dec 2022 | USD | 9.2 | 9.29 | 9.055 | 9.08 | 9.08 | -0.11 (-1.20%) | 216,100 |
27 Dec 2022 | USD | 9.46 | 9.46 | 9.13 | 9.19 | 9.19 | -0.26 (-2.75%) | 330,000 |
23 Dec 2022 | USD | 9.68 | 9.68 | 9.43 | 9.45 | 9.45 | -0.14 (-1.46%) | 452,300 |
22 Dec 2022 | USD | 9.96 | 9.96 | 9.58 | 9.59 | 9.59 | -0.44 (-4.39%) | 353,100 |
21 Dec 2022 | USD | 10.04 | 10.11 | 9.96 | 10.03 | 10.03 | +0.09 (+0.91%) | 214,500 |
20 Dec 2022 | USD | 9.98 | 10.06 | 9.885 | 9.94 | 9.94 | -0.04 (-0.40%) | 177,500 |
19 Dec 2022 | USD | 10.01 | 10.05 | 9.8 | 9.98 | 9.98 | -0.03 (-0.30%) | 194,800 |