Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 11.75 | 11.86 | 11.32 | 11.47 | 11.47 | +0.12 (+1.06%) | 8,208,100 |
1 Feb 2023 | USD | 11.21 | 11.4 | 10.79 | 11.35 | 11.35 | +0.19 (+1.70%) | 4,772,700 |
31 Jan 2023 | USD | 11.15 | 11.52 | 11.1 | 11.16 | 11.16 | +0.03 (+0.27%) | 3,833,800 |
30 Jan 2023 | USD | 11.3 | 11.37 | 10.96 | 11.13 | 11.13 | -0.4 (-3.47%) | 2,898,200 |
27 Jan 2023 | USD | 11.54 | 11.77 | 11.43 | 11.53 | 11.53 | -0.07 (-0.60%) | 3,905,100 |
26 Jan 2023 | USD | 11.42 | 11.64 | 11.21 | 11.6 | 11.6 | +0.41 (+3.66%) | 6,154,600 |
25 Jan 2023 | USD | 10.62 | 11.22 | 10.43 | 11.19 | 11.19 | +0.52 (+4.87%) | 4,358,600 |
24 Jan 2023 | USD | 10.1 | 10.81 | 9.97 | 10.67 | 10.67 | +0.52 (+5.12%) | 4,535,500 |
23 Jan 2023 | USD | 9.85 | 10.4 | 9.72 | 10.15 | 10.15 | +0.39 (+4.00%) | 7,293,900 |
20 Jan 2023 | USD | 9.72 | 9.88 | 9.41 | 9.76 | 9.76 | +0.14 (+1.46%) | 3,429,500 |
19 Jan 2023 | USD | 9.54 | 9.68 | 9.39 | 9.62 | 9.62 | -0.14 (-1.43%) | 2,102,000 |
18 Jan 2023 | USD | 9.85 | 10.08 | 9.53 | 9.76 | 9.76 | +0.03 (+0.31%) | 3,524,400 |
17 Jan 2023 | USD | 9.7 | 10.13 | 9.41 | 9.73 | 9.73 | +0.05 (+0.52%) | 4,236,700 |
13 Jan 2023 | USD | 9.87 | 9.88 | 9.57 | 9.68 | 9.68 | -0.31 (-3.10%) | 3,302,400 |
12 Jan 2023 | USD | 10 | 10.05 | 9.34 | 9.99 | 9.99 | +0.08 (+0.81%) | 5,356,500 |
11 Jan 2023 | USD | 9.63 | 9.93 | 9.44 | 9.91 | 9.91 | +0.31 (+3.23%) | 2,988,500 |
10 Jan 2023 | USD | 9.33 | 9.7 | 9.31 | 9.6 | 9.6 | +0.27 (+2.89%) | 2,935,300 |
9 Jan 2023 | USD | 9.44 | 9.49 | 9.22 | 9.33 | 9.33 | +0.04 (+0.43%) | 2,640,800 |
6 Jan 2023 | USD | 9.03 | 9.45 | 8.72 | 9.29 | 9.29 | +0.28 (+3.11%) | 5,085,700 |
5 Jan 2023 | USD | 8.6 | 9.04 | 8.47 | 9.01 | 9.01 | +0.25 (+2.85%) | 4,559,600 |
4 Jan 2023 | USD | 8.58 | 8.96 | 8.48 | 8.76 | 8.76 | +0.29 (+3.42%) | 5,143,600 |
3 Jan 2023 | USD | 9.47 | 9.59 | 8.42 | 8.47 | 8.47 | -0.97 (-10.28%) | 9,879,300 |
30 Dec 2022 | USD | 9.32 | 9.49 | 9.23 | 9.44 | 9.44 | -0.06 (-0.63%) | 2,710,600 |
29 Dec 2022 | USD | 9.27 | 9.52 | 9.09 | 9.5 | 9.5 | +0.33 (+3.60%) | 2,291,100 |
28 Dec 2022 | USD | 9.08 | 9.21 | 8.85 | 9.17 | 9.17 | +0.03 (+0.33%) | 3,573,900 |
27 Dec 2022 | USD | 9.54 | 9.55 | 9.07 | 9.14 | 9.14 | -0.46 (-4.79%) | 2,390,400 |
23 Dec 2022 | USD | 9.27 | 9.78 | 9.27 | 9.6 | 9.6 | +0.36 (+3.90%) | 4,590,100 |
22 Dec 2022 | USD | 9.38 | 9.38 | 8.87 | 9.24 | 9.24 | -0.23 (-2.43%) | 6,407,500 |
21 Dec 2022 | USD | 9.33 | 9.52 | 9.12 | 9.47 | 9.47 | +0.21 (+2.27%) | 4,516,200 |
20 Dec 2022 | USD | 9.3 | 9.52 | 9.17 | 9.26 | 9.26 | -0.04 (-0.43%) | 4,873,900 |