Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | USD | 10.02 | 10.36 | 10.02 | 10.23 | 10.23 | +0.17 (+1.69%) | 409,700 |
13 Jan 2023 | USD | 10.12 | 10.14 | 10.02 | 10.06 | 10.06 | -0.15 (-1.47%) | 255,800 |
12 Jan 2023 | USD | 9.91 | 10.22 | 9.8 | 10.21 | 10.21 | +0.37 (+3.76%) | 409,900 |
11 Jan 2023 | USD | 9.52 | 9.87 | 9.44 | 9.84 | 9.84 | +0.43 (+4.57%) | 571,500 |
10 Jan 2023 | USD | 9.61 | 9.7 | 9.35 | 9.41 | 9.41 | -0.32 (-3.29%) | 439,900 |
9 Jan 2023 | USD | 9.86 | 9.93 | 9.62 | 9.73 | 9.73 | -0.15 (-1.52%) | 597,200 |
6 Jan 2023 | USD | 9.93 | 10.02 | 9.86 | 9.88 | 9.88 | -0.03 (-0.30%) | 490,600 |
5 Jan 2023 | USD | 10.14 | 10.14 | 9.88 | 9.91 | 9.91 | -0.28 (-2.75%) | 594,100 |
4 Jan 2023 | USD | 9.61 | 10.25 | 9.61 | 10.19 | 10.19 | +0.13 (+1.29%) | 643,200 |
3 Jan 2023 | USD | 10.19 | 10.32 | 9.97 | 10.06 | 10.06 | +0.02 (+0.20%) | 434,000 |
30 Dec 2022 | USD | 9.9 | 10.06 | 9.87 | 10.04 | 10.04 | +0.07 (+0.70%) | 654,100 |
29 Dec 2022 | USD | 9.92 | 10.05 | 9.87 | 9.97 | 9.97 | +0.16 (+1.63%) | 489,400 |
28 Dec 2022 | USD | 10.09 | 10.12 | 9.78 | 9.81 | 9.81 | -0.22 (-2.19%) | 523,500 |
27 Dec 2022 | USD | 10.09 | 10.11 | 9.99 | 10.03 | 10.03 | -0.05 (-0.50%) | 229,900 |
23 Dec 2022 | USD | 9.91 | 10.11 | 9.9 | 10.08 | 10.08 | +0.11 (+1.10%) | 303,900 |
22 Dec 2022 | USD | 9.85 | 10.01 | 9.76 | 9.97 | 9.97 | -0.03 (-0.30%) | 224,900 |
21 Dec 2022 | USD | 10.05 | 10.24 | 9.99 | 10 | 10 | +0.03 (+0.30%) | 300,100 |
20 Dec 2022 | USD | 9.98 | 10.05 | 9.85 | 9.97 | 9.97 | -0.06 (-0.60%) | 491,300 |
19 Dec 2022 | USD | 10.27 | 10.3 | 10.01 | 10.03 | 10.03 | -0.34 (-3.28%) | 424,800 |
16 Dec 2022 | USD | 10.42 | 10.65 | 10.2 | 10.37 | 10.37 | -0.25 (-2.35%) | 2,848,000 |
15 Dec 2022 | USD | 10.81 | 10.89 | 10.6 | 10.62 | 10.62 | -0.37 (-3.37%) | 546,700 |
14 Dec 2022 | USD | 11.01 | 11.21 | 10.93 | 10.99 | 10.99 | +0.04 (+0.37%) | 448,100 |
13 Dec 2022 | USD | 11.05 | 11.2 | 10.81 | 10.95 | 10.95 | +0.15 (+1.39%) | 780,900 |
12 Dec 2022 | USD | 10.87 | 10.93 | 10.68 | 10.8 | 10.8 | -0.07 (-0.64%) | 422,400 |
9 Dec 2022 | USD | 10.84 | 10.94 | 10.78 | 10.87 | 10.87 | -0.02 (-0.18%) | 201,800 |
8 Dec 2022 | USD | 10.92 | 11.07 | 10.83 | 10.89 | 10.89 | +0.03 (+0.28%) | 239,200 |
7 Dec 2022 | USD | 10.78 | 11.08 | 10.78 | 10.86 | 10.86 | +0.02 (+0.18%) | 402,300 |
6 Dec 2022 | USD | 10.86 | 10.97 | 10.81 | 10.84 | 10.84 | 0.0 (0.0%) | 361,600 |
5 Dec 2022 | USD | 10.96 | 11.09 | 10.83 | 10.84 | 10.84 | -0.27 (-2.43%) | 252,600 |
2 Dec 2022 | USD | 11 | 11.26 | 10.96 | 11.11 | 11.11 | -0.06 (-0.54%) | 299,900 |