Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 10.95 | 11.08 | 10.75 | 10.87 | 10.87 | +0.01 (+0.09%) | 2,396,800 |
1 Feb 2023 | USD | 10.55 | 10.94 | 10.45 | 10.86 | 10.86 | +0.1 (+0.93%) | 3,160,000 |
31 Jan 2023 | USD | 10.53 | 10.77 | 10.44 | 10.76 | 10.76 | +0.08 (+0.75%) | 3,257,000 |
30 Jan 2023 | USD | 10.66 | 10.8 | 10.65 | 10.68 | 10.68 | -0.1 (-0.93%) | 2,470,000 |
27 Jan 2023 | USD | 10.85 | 10.89 | 10.62 | 10.78 | 10.78 | -0.27 (-2.44%) | 4,417,900 |
26 Jan 2023 | USD | 11.02 | 11.07 | 10.85 | 11.05 | 11.05 | -0.12 (-1.07%) | 2,409,800 |
25 Jan 2023 | USD | 10.97 | 11.27 | 10.94 | 11.17 | 11.17 | -0.04 (-0.36%) | 2,226,100 |
24 Jan 2023 | USD | 11.45 | 11.45 | 10.92 | 11.21 | 11.21 | -0.24 (-2.10%) | 3,893,900 |
23 Jan 2023 | USD | 11.38 | 11.55 | 11.29 | 11.45 | 11.45 | -0.16 (-1.38%) | 1,792,100 |
20 Jan 2023 | USD | 11.33 | 11.64 | 11.3 | 11.61 | 11.61 | +0.19 (+1.66%) | 1,872,200 |
19 Jan 2023 | USD | 11.41 | 11.56 | 11.28 | 11.42 | 11.42 | -0.02 (-0.17%) | 2,073,500 |
18 Jan 2023 | USD | 11.98 | 12.01 | 11.42 | 11.44 | 11.44 | -0.2 (-1.72%) | 3,250,400 |
17 Jan 2023 | USD | 11.75 | 11.79 | 11.52 | 11.64 | 11.64 | -0.67 (-5.44%) | 3,983,400 |
13 Jan 2023 | USD | 12.33 | 12.44 | 12.14 | 12.31 | 12.31 | +0.02 (+0.16%) | 3,386,800 |
12 Jan 2023 | USD | 12.24 | 12.33 | 12 | 12.29 | 12.29 | +0.11 (+0.90%) | 3,301,700 |
11 Jan 2023 | USD | 12.3 | 12.33 | 11.98 | 12.18 | 12.18 | -0.01 (-0.08%) | 2,067,700 |
10 Jan 2023 | USD | 12.11 | 12.21 | 11.99 | 12.19 | 12.19 | +0.35 (+2.96%) | 2,547,900 |
9 Jan 2023 | USD | 12.14 | 12.15 | 11.83 | 11.84 | 11.84 | +0.18 (+1.54%) | 2,357,700 |
6 Jan 2023 | USD | 11.63 | 11.69 | 11.47 | 11.66 | 11.66 | +0.36 (+3.19%) | 2,224,400 |
5 Jan 2023 | USD | 11.16 | 11.31 | 10.96 | 11.3 | 11.3 | -0.04 (-0.35%) | 2,065,100 |
4 Jan 2023 | USD | 11.04 | 11.38 | 11.02 | 11.34 | 11.34 | +0.5 (+4.61%) | 3,386,800 |
3 Jan 2023 | USD | 10.85 | 11.19 | 10.8 | 10.84 | 10.84 | +0.18 (+1.69%) | 2,453,500 |
30 Dec 2022 | USD | 10.65 | 10.72 | 10.45 | 10.66 | 10.66 | -0.07 (-0.65%) | 4,119,200 |
29 Dec 2022 | USD | 10.79 | 10.95 | 10.7 | 10.73 | 10.73 | +0.06 (+0.56%) | 2,495,800 |
28 Dec 2022 | USD | 10.93 | 10.95 | 10.57 | 10.67 | 10.67 | -0.29 (-2.65%) | 2,072,200 |
27 Dec 2022 | USD | 10.68 | 11.03 | 10.68 | 10.96 | 10.96 | +0.28 (+2.62%) | 1,979,300 |
23 Dec 2022 | USD | 10.67 | 10.96 | 10.53 | 10.68 | 10.68 | 0.0 (0.0%) | 2,113,600 |
22 Dec 2022 | USD | 10.58 | 10.68 | 10.4 | 10.68 | 10.68 | -0.04 (-0.37%) | 1,960,200 |
21 Dec 2022 | USD | 10.66 | 10.85 | 10.6 | 10.72 | 10.72 | +0.34 (+3.28%) | 2,091,400 |
20 Dec 2022 | USD | 10.27 | 10.49 | 10.25 | 10.38 | 10.38 | +0.28 (+2.77%) | 2,613,300 |