Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 11.13 | 11.98 | 11 | 11.08 | 11.08 | +0.01 (+0.09%) | 240,300 |
17 Jan 2023 | USD | 11.87 | 11.87 | 10.75 | 11.07 | 11.07 | -0.97 (-8.06%) | 697,200 |
13 Jan 2023 | USD | 11.87 | 12.43 | 11.28 | 12.04 | 12.04 | -0.05 (-0.41%) | 482,900 |
12 Jan 2023 | USD | 10.19 | 12.36 | 9.952 | 12.09 | 12.09 | +1.93 (+19.00%) | 795,600 |
11 Jan 2023 | USD | 10 | 10.32 | 9.31 | 10.16 | 10.16 | +0.21 (+2.11%) | 483,600 |
10 Jan 2023 | USD | 9.79 | 10.6 | 9.735 | 9.95 | 9.95 | +0.46 (+4.85%) | 875,100 |
9 Jan 2023 | USD | 9.5 | 9.73 | 9 | 9.49 | 9.49 | +0.13 (+1.39%) | 411,400 |
6 Jan 2023 | USD | 9.47 | 9.87 | 9.21 | 9.36 | 9.36 | -0.04 (-0.43%) | 180,100 |
5 Jan 2023 | USD | 9.44 | 9.65 | 8.86 | 9.4 | 9.4 | -0.17 (-1.78%) | 258,900 |
4 Jan 2023 | USD | 9.64 | 9.985 | 9.38 | 9.57 | 9.57 | -0.01 (-0.10%) | 263,300 |
3 Jan 2023 | USD | 9.24 | 10.37 | 9 | 9.58 | 9.58 | +0.53 (+5.86%) | 320,700 |
30 Dec 2022 | USD | 8.34 | 9.88 | 8.15 | 9.05 | 9.05 | +0.98 (+12.14%) | 444,700 |
29 Dec 2022 | USD | 7.9 | 8.36 | 7.77 | 8.07 | 8.07 | +0.28 (+3.59%) | 229,400 |
28 Dec 2022 | USD | 7.66 | 7.97 | 7.66 | 7.79 | 7.79 | +0.06 (+0.78%) | 143,400 |
27 Dec 2022 | USD | 7.92 | 8.12 | 7.53 | 7.73 | 7.73 | -0.24 (-3.01%) | 336,200 |
23 Dec 2022 | USD | 8.2 | 8.407 | 7.78 | 7.97 | 7.97 | -0.24 (-2.92%) | 94,700 |
22 Dec 2022 | USD | 8.17 | 8.26 | 7.71 | 8.21 | 8.21 | +0.05 (+0.61%) | 189,300 |
21 Dec 2022 | USD | 7.9 | 8.485 | 7.77 | 8.16 | 8.16 | +0.36 (+4.62%) | 135,800 |
20 Dec 2022 | USD | 7.79 | 8.08 | 7.73 | 7.8 | 7.8 | -0.03 (-0.38%) | 153,500 |
19 Dec 2022 | USD | 7.75 | 7.96 | 7.32 | 7.83 | 7.83 | +0.11 (+1.42%) | 198,800 |
16 Dec 2022 | USD | 8.17 | 8.21 | 7.53 | 7.72 | 7.72 | -0.45 (-5.51%) | 1,470,500 |
15 Dec 2022 | USD | 8.46 | 8.55 | 8.12 | 8.17 | 8.17 | -0.46 (-5.33%) | 81,900 |
14 Dec 2022 | USD | 8.41 | 8.85 | 8.36 | 8.63 | 8.63 | +0.21 (+2.49%) | 171,700 |
13 Dec 2022 | USD | 8.43 | 8.63 | 8.07 | 8.42 | 8.42 | +0.32 (+3.95%) | 128,200 |
12 Dec 2022 | USD | 7.84 | 8.15 | 7.75 | 8.1 | 8.1 | +0.35 (+4.52%) | 98,400 |
9 Dec 2022 | USD | 7.76 | 7.91 | 7.65 | 7.75 | 7.75 | -0.05 (-0.64%) | 107,400 |
8 Dec 2022 | USD | 7.71 | 7.92 | 7.47 | 7.8 | 7.8 | +0.1 (+1.30%) | 81,200 |
7 Dec 2022 | USD | 7.66 | 7.81 | 7.585 | 7.7 | 7.7 | +0.07 (+0.92%) | 107,900 |
6 Dec 2022 | USD | 7.66 | 7.78 | 7.463 | 7.63 | 7.63 | -0.04 (-0.52%) | 102,700 |
5 Dec 2022 | USD | 7.9 | 8.12 | 7.59 | 7.67 | 7.67 | -0.2 (-2.54%) | 82,900 |