Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 10.31 | 10.31 | 9.963 | 10.2 | 10.2 | -0.04 (-0.39%) | 59,900 |
31 Jan 2023 | USD | 10.095 | 10.25 | 10.07 | 10.24 | 10.24 | +0.11 (+1.09%) | 62,600 |
30 Jan 2023 | USD | 10.31 | 10.345 | 10.01 | 10.13 | 10.13 | -0.18 (-1.75%) | 27,300 |
27 Jan 2023 | USD | 10.22 | 10.39 | 10.17 | 10.31 | 10.31 | +0.01 (+0.10%) | 27,800 |
26 Jan 2023 | USD | 10.08 | 10.39 | 9.95 | 10.3 | 10.3 | +0.31 (+3.10%) | 72,600 |
25 Jan 2023 | USD | 9.94 | 10.1 | 9.68 | 9.99 | 9.99 | -0.02 (-0.20%) | 46,500 |
24 Jan 2023 | USD | 10.06 | 10.15 | 9.92 | 10.01 | 10.01 | -0.1 (-0.99%) | 25,600 |
23 Jan 2023 | USD | 10.15 | 10.15 | 10.01 | 10.11 | 10.11 | +0.06 (+0.60%) | 50,600 |
20 Jan 2023 | USD | 10.12 | 10.15 | 9.9 | 10.05 | 10.05 | +0.1 (+1.01%) | 65,900 |
19 Jan 2023 | USD | 9.48 | 10.07 | 9.43 | 9.95 | 9.95 | +0.28 (+2.90%) | 39,100 |
18 Jan 2023 | USD | 9.72 | 9.9 | 9.38 | 9.67 | 9.67 | -0.13 (-1.33%) | 25,800 |
17 Jan 2023 | USD | 9.99 | 10.077 | 9.6 | 9.8 | 9.8 | +0.11 (+1.14%) | 38,000 |
13 Jan 2023 | USD | 9.17 | 9.98 | 8.95 | 9.69 | 9.69 | +0.39 (+4.19%) | 55,100 |
12 Jan 2023 | USD | 9.29 | 9.39 | 9.186 | 9.3 | 9.3 | +0.01 (+0.11%) | 41,400 |
11 Jan 2023 | USD | 9.205 | 9.37 | 9.2 | 9.29 | 9.29 | +0.01 (+0.11%) | 38,200 |
10 Jan 2023 | USD | 9.39 | 9.44 | 9.21 | 9.28 | 9.28 | +0.02 (+0.22%) | 49,200 |
9 Jan 2023 | USD | 9.22 | 9.365 | 8.894 | 9.26 | 9.26 | +0.06 (+0.65%) | 18,600 |
6 Jan 2023 | USD | 9.23 | 9.25 | 9.13 | 9.2 | 9.2 | +0.17 (+1.88%) | 17,900 |
5 Jan 2023 | USD | 8.88 | 9.386 | 8.73 | 9.03 | 9.03 | +0.16 (+1.80%) | 17,000 |
4 Jan 2023 | USD | 8.94 | 9.31 | 8.86 | 8.87 | 8.87 | 0.0 (0.0%) | 20,100 |
3 Jan 2023 | USD | 9.37 | 9.46 | 8.7 | 8.87 | 8.87 | -0.29 (-3.17%) | 34,900 |
30 Dec 2022 | USD | 8.95 | 9.425 | 8.581 | 9.16 | 9.16 | +0.27 (+3.04%) | 24,800 |
29 Dec 2022 | USD | 8.61 | 9.04 | 8.53 | 8.89 | 8.89 | +0.42 (+4.96%) | 26,400 |
28 Dec 2022 | USD | 9.48 | 9.48 | 8.45 | 8.47 | 8.47 | -0.94 (-9.99%) | 27,600 |
27 Dec 2022 | USD | 9.5 | 9.5 | 9.03 | 9.41 | 9.41 | +0.02 (+0.21%) | 26,400 |
23 Dec 2022 | USD | 9.52 | 9.52 | 9.2 | 9.39 | 9.39 | +0.02 (+0.21%) | 20,500 |
22 Dec 2022 | USD | 9.5 | 9.59 | 9.15 | 9.37 | 9.37 | -0.19 (-1.99%) | 18,900 |
21 Dec 2022 | USD | 9.87 | 9.87 | 9.091 | 9.56 | 9.56 | -0.15 (-1.54%) | 67,400 |
20 Dec 2022 | USD | 8.91 | 9.9 | 8.89 | 9.71 | 9.71 | +0.91 (+10.34%) | 220,400 |
19 Dec 2022 | USD | 8.46 | 8.9 | 8.2 | 8.8 | 8.8 | +0.15 (+1.73%) | 42,500 |