Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 10.27 | 10.27 | 9.68 | 9.72 | 9.72 | -0.47 (-4.61%) | 12,802,600 |
1 Feb 2023 | USD | 10.33 | 10.44 | 9.96 | 10.19 | 10.19 | -0.13 (-1.26%) | 8,987,000 |
31 Jan 2023 | USD | 10.11 | 10.34 | 10.04 | 10.32 | 10.32 | +0.28 (+2.79%) | 6,636,800 |
30 Jan 2023 | USD | 10.15 | 10.17 | 9.99 | 10.04 | 10.04 | +0.01 (+0.10%) | 7,469,000 |
27 Jan 2023 | USD | 10.18 | 10.23 | 10 | 10.03 | 10.03 | -0.29 (-2.81%) | 7,337,800 |
26 Jan 2023 | USD | 10.6 | 10.65 | 10.16 | 10.32 | 10.32 | -0.27 (-2.55%) | 8,156,900 |
25 Jan 2023 | USD | 10.36 | 10.67 | 10.19 | 10.59 | 10.59 | +0.24 (+2.32%) | 10,645,300 |
24 Jan 2023 | USD | 10.52 | 10.52 | 10.26 | 10.35 | 10.35 | 0.0 (0.0%) | 8,377,700 |
23 Jan 2023 | USD | 10.22 | 10.69 | 10.21 | 10.35 | 10.35 | +0.2 (+1.97%) | 18,524,300 |
20 Jan 2023 | USD | 9.84 | 10.23 | 9.78 | 10.15 | 10.15 | +0.15 (+1.50%) | 10,637,400 |
19 Jan 2023 | USD | 9.7 | 10.02 | 9.65 | 10 | 10 | +0.34 (+3.52%) | 8,322,100 |
18 Jan 2023 | USD | 10.16 | 10.18 | 9.65 | 9.66 | 9.66 | -0.39 (-3.88%) | 9,514,600 |
17 Jan 2023 | USD | 9.56 | 10.06 | 9.56 | 10.05 | 10.05 | +0.42 (+4.36%) | 22,800,100 |
13 Jan 2023 | USD | 9.53 | 9.69 | 9.53 | 9.63 | 9.63 | -0.01 (-0.10%) | 9,888,900 |
12 Jan 2023 | USD | 9.4 | 9.7 | 9.37 | 9.64 | 9.64 | +0.26 (+2.77%) | 14,170,200 |
11 Jan 2023 | USD | 9.43 | 9.44 | 9.26 | 9.38 | 9.38 | +0.14 (+1.52%) | 12,183,700 |
10 Jan 2023 | USD | 9.13 | 9.27 | 8.92 | 9.24 | 9.24 | +0.19 (+2.10%) | 6,025,100 |
9 Jan 2023 | USD | 8.95 | 9.11 | 8.9 | 9.05 | 9.05 | -0.04 (-0.44%) | 6,508,200 |
6 Jan 2023 | USD | 9.07 | 9.12 | 8.9 | 9.09 | 9.09 | +0.18 (+2.02%) | 6,483,800 |
5 Jan 2023 | USD | 8.66 | 8.98 | 8.6 | 8.91 | 8.91 | +0.42 (+4.95%) | 8,241,000 |
4 Jan 2023 | USD | 8.19 | 8.68 | 8.1 | 8.49 | 8.49 | +0.26 (+3.16%) | 14,247,700 |
3 Jan 2023 | USD | 8.44 | 8.59 | 8.14 | 8.23 | 8.23 | -1.06 (-11.41%) | 12,276,400 |
30 Dec 2022 | USD | 9.32 | 9.55 | 9.23 | 9.29 | 9.29 | -0.04 (-0.43%) | 5,106,300 |
29 Dec 2022 | USD | 9.56 | 9.61 | 9.25 | 9.33 | 9.33 | -0.14 (-1.48%) | 8,298,300 |
28 Dec 2022 | USD | 9.6 | 9.67 | 9.44 | 9.47 | 9.47 | -0.06 (-0.63%) | 14,877,000 |
27 Dec 2022 | USD | 9.34 | 9.54 | 9.31 | 9.53 | 9.53 | -0.28 (-2.85%) | 15,800,200 |
23 Dec 2022 | USD | 9.49 | 9.82 | 9.47 | 9.81 | 9.81 | +0.5 (+5.37%) | 9,991,000 |
22 Dec 2022 | USD | 9.35 | 9.48 | 9.16 | 9.31 | 9.31 | +0.2 (+2.20%) | 8,140,600 |
21 Dec 2022 | USD | 8.98 | 9.13 | 8.79 | 9.11 | 9.11 | +0.23 (+2.59%) | 13,146,900 |
20 Dec 2022 | USD | 8.56 | 8.99 | 8.55 | 8.88 | 8.88 | +0.42 (+4.96%) | 18,254,000 |