Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 12.74 | 13.35 | 12.491 | 12.62 | 12.62 | +0.18 (+1.45%) | 1,498,000 |
1 Feb 2023 | USD | 12.11 | 12.55 | 11.92 | 12.44 | 12.44 | +0.38 (+3.15%) | 554,700 |
31 Jan 2023 | USD | 11.93 | 12.16 | 11.75 | 12.06 | 12.06 | +0.17 (+1.43%) | 612,500 |
30 Jan 2023 | USD | 11.91 | 12.2 | 11.659 | 11.89 | 11.89 | +0.09 (+0.76%) | 566,000 |
27 Jan 2023 | USD | 12.32 | 12.395 | 11.51 | 11.8 | 11.8 | -0.57 (-4.61%) | 756,500 |
26 Jan 2023 | USD | 12.37 | 12.48 | 12.03 | 12.37 | 12.37 | +0.16 (+1.31%) | 815,200 |
25 Jan 2023 | USD | 11.57 | 12.23 | 11.39 | 12.21 | 12.21 | +0.36 (+3.04%) | 345,700 |
24 Jan 2023 | USD | 12.38 | 12.54 | 11.8 | 11.85 | 11.85 | -0.54 (-4.36%) | 1,288,900 |
23 Jan 2023 | USD | 12.19 | 12.49 | 12.08 | 12.39 | 12.39 | +0.18 (+1.47%) | 579,500 |
20 Jan 2023 | USD | 12.1 | 12.38 | 11.66 | 12.21 | 12.21 | +0.22 (+1.83%) | 975,000 |
19 Jan 2023 | USD | 11.87 | 12.19 | 11.738 | 11.99 | 11.99 | +0.01 (+0.08%) | 348,300 |
18 Jan 2023 | USD | 12.2 | 12.42 | 11.79 | 11.98 | 11.98 | -0.1 (-0.83%) | 498,600 |
17 Jan 2023 | USD | 12.06 | 12.1 | 11.75 | 12.08 | 12.08 | +0.08 (+0.67%) | 799,300 |
13 Jan 2023 | USD | 11.69 | 12.01 | 11.64 | 12 | 12 | +0.18 (+1.52%) | 337,000 |
12 Jan 2023 | USD | 11.51 | 11.93 | 11.28 | 11.82 | 11.82 | +0.19 (+1.63%) | 678,200 |
11 Jan 2023 | USD | 11.63 | 11.785 | 11.45 | 11.63 | 11.63 | +0.02 (+0.17%) | 376,300 |
10 Jan 2023 | USD | 11.61 | 11.75 | 11.18 | 11.61 | 11.61 | 0.0 (0.0%) | 509,400 |
9 Jan 2023 | USD | 11.18 | 11.7 | 11.17 | 11.61 | 11.61 | +0.59 (+5.35%) | 560,500 |
6 Jan 2023 | USD | 11.25 | 11.3 | 10.89 | 11.02 | 11.02 | -0.12 (-1.08%) | 3,003,800 |
5 Jan 2023 | USD | 11.16 | 11.37 | 10.86 | 11.14 | 11.14 | -0.09 (-0.80%) | 471,700 |
4 Jan 2023 | USD | 11.44 | 11.64 | 11.035 | 11.23 | 11.23 | -0.04 (-0.35%) | 349,400 |
3 Jan 2023 | USD | 11.6 | 11.79 | 11.01 | 11.27 | 11.27 | -0.18 (-1.57%) | 803,700 |
30 Dec 2022 | USD | 10.74 | 11.49 | 10.74 | 11.45 | 11.45 | +0.54 (+4.95%) | 699,800 |
29 Dec 2022 | USD | 10.09 | 11.195 | 9.995 | 10.91 | 10.91 | +0.91 (+9.10%) | 1,393,600 |
28 Dec 2022 | USD | 9.57 | 10.28 | 9.57 | 10 | 10 | +0.4 (+4.17%) | 1,118,600 |
27 Dec 2022 | USD | 9.46 | 10.08 | 9.46 | 9.6 | 9.6 | -0.04 (-0.41%) | 448,200 |
23 Dec 2022 | USD | 9.63 | 9.7 | 9.34 | 9.64 | 9.64 | 0.0 (0.0%) | 1,371,000 |
22 Dec 2022 | USD | 9.39 | 9.65 | 9.22 | 9.64 | 9.64 | +0.13 (+1.37%) | 466,700 |
21 Dec 2022 | USD | 9.35 | 9.69 | 9.235 | 9.51 | 9.51 | +0.2 (+2.15%) | 388,600 |
20 Dec 2022 | USD | 9.05 | 9.345 | 8.98 | 9.31 | 9.31 | +0.2 (+2.20%) | 299,200 |