Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 17.73 | 18.34 | 17.35 | 17.6 | 17.6 | +0.5 (+2.92%) | 9,507,577 |
1 Feb 2023 | USD | 15.53 | 17.12 | 15.425 | 17.1 | 17.1 | +1.74 (+11.33%) | 12,934,591 |
31 Jan 2023 | USD | 14.6 | 15.74 | 14.55 | 15.36 | 15.36 | +0.79 (+5.42%) | 7,811,069 |
30 Jan 2023 | USD | 14.9 | 15.159 | 14.48 | 14.57 | 14.57 | -0.71 (-4.65%) | 3,720,791 |
27 Jan 2023 | USD | 14.49 | 15.42 | 14.43 | 15.28 | 15.28 | +0.72 (+4.95%) | 6,708,024 |
26 Jan 2023 | USD | 14.71 | 14.89 | 14.15 | 14.56 | 14.56 | +0.38 (+2.68%) | 4,595,281 |
25 Jan 2023 | USD | 13.55 | 14.23 | 13.44 | 14.18 | 14.18 | -0.18 (-1.25%) | 4,679,058 |
24 Jan 2023 | USD | 14.41 | 14.88 | 14.19 | 14.36 | 14.36 | -0.28 (-1.91%) | 4,501,922 |
23 Jan 2023 | USD | 14.3 | 14.7 | 14.11 | 14.64 | 14.64 | +0.41 (+2.88%) | 2,831,223 |
20 Jan 2023 | USD | 13.66 | 14.315 | 13.62 | 14.23 | 14.23 | +0.67 (+4.94%) | 4,161,641 |
19 Jan 2023 | USD | 13.64 | 14.235 | 13.45 | 13.56 | 13.56 | -0.34 (-2.45%) | 4,370,119 |
18 Jan 2023 | USD | 14.52 | 15.16 | 13.89 | 13.9 | 13.9 | -0.46 (-3.20%) | 6,668,800 |
17 Jan 2023 | USD | 13.77 | 14.37 | 13.49 | 14.36 | 14.36 | +0.55 (+3.98%) | 4,245,703 |
13 Jan 2023 | USD | 13.36 | 14.27 | 13.34 | 13.81 | 13.81 | +0.23 (+1.69%) | 7,457,380 |
12 Jan 2023 | USD | 13.3 | 13.63 | 12.635 | 13.58 | 13.58 | +0.35 (+2.65%) | 6,055,161 |
11 Jan 2023 | USD | 12.92 | 13.25 | 12.575 | 13.23 | 13.23 | +0.48 (+3.76%) | 5,335,914 |
10 Jan 2023 | USD | 12.48 | 12.88 | 12.35 | 12.75 | 12.75 | +0.05 (+0.39%) | 3,749,578 |
9 Jan 2023 | USD | 12 | 13.02 | 11.85 | 12.7 | 12.7 | +1 (+8.55%) | 14,356,525 |
6 Jan 2023 | USD | 11.42 | 11.87 | 10.98 | 11.7 | 11.7 | +0.32 (+2.81%) | 5,113,802 |
5 Jan 2023 | USD | 12.26 | 12.31 | 11.35 | 11.38 | 11.38 | -1.07 (-8.59%) | 5,567,028 |
4 Jan 2023 | USD | 12.49 | 12.75 | 12.13 | 12.45 | 12.45 | +0.16 (+1.30%) | 4,808,577 |
3 Jan 2023 | USD | 12.98 | 13.2912 | 12.135 | 12.29 | 12.29 | -0.42 (-3.30%) | 4,987,753 |
30 Dec 2022 | USD | 12.38 | 12.74 | 12.31 | 12.71 | 12.71 | +0.02 (+0.16%) | 3,677,142 |
29 Dec 2022 | USD | 12.15 | 12.72 | 12.11 | 12.69 | 12.69 | +0.61 (+5.05%) | 5,036,396 |
28 Dec 2022 | USD | 11.92 | 12.3288 | 11.81 | 12.08 | 12.08 | +0.13 (+1.09%) | 5,435,947 |
27 Dec 2022 | USD | 11.98 | 12.13 | 11.59 | 11.95 | 11.95 | -0.16 (-1.32%) | 3,964,694 |
23 Dec 2022 | USD | 12.14 | 12.27 | 11.81 | 12.11 | 12.11 | -0.15 (-1.22%) | 4,710,482 |
22 Dec 2022 | USD | 12.72 | 12.785 | 11.9 | 12.26 | 12.26 | -0.76 (-5.84%) | 5,707,289 |
21 Dec 2022 | USD | 12.6 | 13.15 | 12.5146 | 13.02 | 13.02 | +0.43 (+3.42%) | 4,391,573 |
20 Dec 2022 | USD | 12.29 | 12.84 | 12.22 | 12.59 | 12.59 | +0.11 (+0.88%) | 5,795,204 |