Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.71 | 9.925 | 9.37 | 9.67 | 9.67 | -0.08 (-0.82%) | 1,659,900 |
1 Feb 2023 | USD | 9.84 | 10 | 9.31 | 9.75 | 9.75 | -0.2 (-2.01%) | 1,211,900 |
31 Jan 2023 | USD | 9.52 | 10.16 | 9.47 | 9.95 | 9.95 | +0.49 (+5.18%) | 1,251,300 |
30 Jan 2023 | USD | 9.35 | 9.62 | 9.28 | 9.46 | 9.46 | -0.04 (-0.42%) | 782,200 |
27 Jan 2023 | USD | 9.64 | 9.79 | 9.43 | 9.5 | 9.5 | -0.15 (-1.55%) | 852,700 |
26 Jan 2023 | USD | 9.77 | 9.89 | 9.32 | 9.65 | 9.65 | 0.0 (0.0%) | 974,700 |
25 Jan 2023 | USD | 9.29 | 9.77 | 9.03 | 9.65 | 9.65 | +0.37 (+3.99%) | 1,090,800 |
24 Jan 2023 | USD | 9.41 | 9.515 | 9.21 | 9.28 | 9.28 | -0.12 (-1.28%) | 896,300 |
23 Jan 2023 | USD | 9.36 | 9.439 | 9.2 | 9.4 | 9.4 | +0.1 (+1.08%) | 1,364,600 |
20 Jan 2023 | USD | 9.27 | 9.465 | 9.01 | 9.3 | 9.3 | +0.07 (+0.76%) | 997,700 |
19 Jan 2023 | USD | 9.45 | 9.5 | 9.2 | 9.23 | 9.23 | -0.26 (-2.74%) | 1,538,900 |
18 Jan 2023 | USD | 10.4 | 10.48 | 9.435 | 9.49 | 9.49 | -0.84 (-8.13%) | 1,638,700 |
17 Jan 2023 | USD | 10.66 | 10.87 | 10.295 | 10.33 | 10.33 | -0.57 (-5.23%) | 1,478,200 |
13 Jan 2023 | USD | 10.83 | 10.98 | 10.64 | 10.9 | 10.9 | +0.01 (+0.09%) | 709,500 |
12 Jan 2023 | USD | 10.58 | 11.14 | 10.555 | 10.89 | 10.89 | +0.46 (+4.41%) | 1,218,900 |
11 Jan 2023 | USD | 10.63 | 10.64 | 10.22 | 10.43 | 10.43 | -0.13 (-1.23%) | 1,626,200 |
10 Jan 2023 | USD | 10.72 | 10.84 | 9.985 | 10.56 | 10.56 | +0.38 (+3.73%) | 1,654,200 |
9 Jan 2023 | USD | 10.19 | 10.47 | 10.055 | 10.18 | 10.18 | +0.29 (+2.93%) | 862,700 |
6 Jan 2023 | USD | 9.91 | 10.26 | 9.815 | 9.89 | 9.89 | +0.16 (+1.64%) | 996,000 |
5 Jan 2023 | USD | 9.56 | 9.89 | 9.405 | 9.73 | 9.73 | +0.1 (+1.04%) | 663,400 |
4 Jan 2023 | USD | 9.25 | 9.683 | 9.15 | 9.63 | 9.63 | +0.12 (+1.26%) | 728,300 |
3 Jan 2023 | USD | 10.35 | 10.35 | 9.335 | 9.51 | 9.51 | -0.86 (-8.29%) | 1,071,900 |
30 Dec 2022 | USD | 10.15 | 10.385 | 10.13 | 10.37 | 10.37 | +0.09 (+0.88%) | 491,000 |
29 Dec 2022 | USD | 9.76 | 10.3 | 9.689 | 10.28 | 10.28 | +0.45 (+4.58%) | 808,700 |
28 Dec 2022 | USD | 10.3 | 10.315 | 9.805 | 9.83 | 9.83 | -0.51 (-4.93%) | 623,200 |
27 Dec 2022 | USD | 10.45 | 10.5 | 10.195 | 10.34 | 10.34 | +0.06 (+0.58%) | 742,900 |
23 Dec 2022 | USD | 9.93 | 10.3 | 9.85 | 10.28 | 10.28 | +0.46 (+4.68%) | 642,500 |
22 Dec 2022 | USD | 10.06 | 10.06 | 9.61 | 9.82 | 9.82 | -0.22 (-2.19%) | 1,009,400 |
21 Dec 2022 | USD | 10.24 | 10.3 | 9.91 | 10.04 | 10.04 | +0.02 (+0.20%) | 894,700 |
20 Dec 2022 | USD | 9.58 | 10.05 | 9.52 | 10.02 | 10.02 | +0.43 (+4.48%) | 1,113,500 |