Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 10.63 | 10.7 | 10.44 | 10.7 | 10.7 | +0.06 (+0.56%) | 371,300 |
1 Feb 2023 | USD | 10.75 | 10.8 | 10.5 | 10.64 | 10.64 | -0.17 (-1.57%) | 329,500 |
31 Jan 2023 | USD | 10.75 | 10.87 | 10.63 | 10.81 | 10.81 | +0.19 (+1.79%) | 416,700 |
30 Jan 2023 | USD | 10.83 | 10.93 | 10.56 | 10.62 | 10.62 | -0.25 (-2.30%) | 268,600 |
27 Jan 2023 | USD | 10.69 | 11 | 10.69 | 10.87 | 10.87 | +0.2 (+1.87%) | 351,100 |
26 Jan 2023 | USD | 10.91 | 10.99 | 10.55 | 10.67 | 10.67 | -0.19 (-1.75%) | 320,200 |
25 Jan 2023 | USD | 11.02 | 11.02 | 10.75 | 10.86 | 10.86 | -0.13 (-1.18%) | 365,700 |
24 Jan 2023 | USD | 10.86 | 11.05 | 10.77 | 10.99 | 10.99 | +0.09 (+0.83%) | 281,700 |
23 Jan 2023 | USD | 11.18 | 11.21 | 10.9 | 10.9 | 10.9 | -0.195 (-1.76%) | 240,300 |
20 Jan 2023 | USD | 11.09 | 11.095 | 10.89 | 11.095 | 11.095 | +0.065 (+0.59%) | 410,600 |
19 Jan 2023 | USD | 11.05 | 11.07 | 10.97 | 11.03 | 11.03 | +0.01 (+0.09%) | 294,200 |
18 Jan 2023 | USD | 11.52 | 11.52 | 10.96 | 11.02 | 11.02 | -0.42 (-3.67%) | 399,100 |
17 Jan 2023 | USD | 11.28 | 11.505 | 11.26 | 11.44 | 11.44 | +0.14 (+1.24%) | 459,400 |
13 Jan 2023 | USD | 10.98 | 11.415 | 10.585 | 11.3 | 11.3 | +0.28 (+2.54%) | 502,200 |
12 Jan 2023 | USD | 10.68 | 11.025 | 10.615 | 11.02 | 11.02 | +0.36 (+3.38%) | 494,500 |
11 Jan 2023 | USD | 10.71 | 10.82 | 10.59 | 10.66 | 10.66 | -0.13 (-1.20%) | 588,700 |
10 Jan 2023 | USD | 10.37 | 10.87 | 10.35 | 10.79 | 10.79 | +0.37 (+3.55%) | 633,800 |
9 Jan 2023 | USD | 11.22 | 11.25 | 10.4 | 10.42 | 10.42 | -0.78 (-6.96%) | 1,381,500 |
6 Jan 2023 | USD | 11.15 | 11.37 | 11.13 | 11.2 | 11.2 | +0.14 (+1.27%) | 368,400 |
5 Jan 2023 | USD | 10.84 | 11.1 | 10.81 | 11.06 | 11.06 | +0.19 (+1.75%) | 473,700 |
4 Jan 2023 | USD | 10.98 | 11.18 | 10.82 | 10.87 | 10.87 | -0.1 (-0.91%) | 476,000 |
3 Jan 2023 | USD | 11.22 | 11.407 | 10.96 | 10.97 | 10.97 | -0.25 (-2.23%) | 497,500 |
30 Dec 2022 | USD | 11.18 | 11.25 | 11.045 | 11.22 | 11.22 | -0.02 (-0.18%) | 347,200 |
29 Dec 2022 | USD | 11.25 | 11.455 | 11.22 | 11.24 | 11.24 | +0.07 (+0.63%) | 252,300 |
28 Dec 2022 | USD | 10.92 | 11.22 | 10.92 | 11.17 | 11.17 | +0.14 (+1.27%) | 347,100 |
27 Dec 2022 | USD | 11.32 | 11.47 | 10.98 | 11.03 | 11.03 | -0.27 (-2.39%) | 424,600 |
23 Dec 2022 | USD | 11.34 | 11.5 | 11.21 | 11.3 | 11.3 | -0.04 (-0.35%) | 520,700 |
22 Dec 2022 | USD | 11.2 | 11.46 | 11.14 | 11.34 | 11.34 | +0.04 (+0.35%) | 518,800 |
21 Dec 2022 | USD | 10.85 | 11.31 | 10.85 | 11.3 | 11.3 | +0.52 (+4.82%) | 544,500 |
20 Dec 2022 | USD | 10.51 | 10.855 | 10.51 | 10.78 | 10.78 | +0.25 (+2.37%) | 421,400 |