Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 10.55 | 10.57 | 10.46 | 10.57 | 10.57 | +0.26 (+2.52%) | 360,000 |
18 Jan 2023 | USD | 10.51 | 10.53 | 10.31 | 10.31 | 10.31 | -0.27 (-2.55%) | 290,700 |
17 Jan 2023 | USD | 10.44 | 10.63 | 10.42 | 10.58 | 10.58 | +0.14 (+1.34%) | 101,100 |
13 Jan 2023 | USD | 10.34 | 10.44 | 10.31 | 10.44 | 10.44 | -0.07 (-0.67%) | 75,600 |
12 Jan 2023 | USD | 10.42 | 10.51 | 10.34 | 10.51 | 10.51 | +0.29 (+2.84%) | 90,100 |
11 Jan 2023 | USD | 10.25 | 10.26 | 10.15 | 10.22 | 10.22 | +0.26 (+2.61%) | 88,800 |
10 Jan 2023 | USD | 9.91 | 9.98 | 9.9 | 9.96 | 9.96 | +0.04 (+0.40%) | 64,700 |
9 Jan 2023 | USD | 9.98 | 10.03 | 9.92 | 9.92 | 9.92 | +0.15 (+1.54%) | 59,100 |
6 Jan 2023 | USD | 9.61 | 9.83 | 9.57 | 9.77 | 9.77 | +0.24 (+2.52%) | 149,400 |
5 Jan 2023 | USD | 9.47 | 9.53 | 9.43 | 9.53 | 9.53 | +0.11 (+1.17%) | 72,700 |
4 Jan 2023 | USD | 9.44 | 9.48 | 9.35 | 9.42 | 9.42 | +0.03 (+0.32%) | 157,100 |
3 Jan 2023 | USD | 9.4 | 9.46 | 9.34 | 9.39 | 9.39 | +0.1 (+1.08%) | 61,000 |
30 Dec 2022 | USD | 9.31 | 9.31 | 9.22 | 9.29 | 9.29 | +0.05 (+0.54%) | 78,200 |
29 Dec 2022 | USD | 9.21 | 9.26 | 9.2 | 9.24 | 9.24 | +0.18 (+1.99%) | 72,700 |
28 Dec 2022 | USD | 9.18 | 9.21 | 9.06 | 9.06 | 9.06 | -0.07 (-0.77%) | 361,200 |
27 Dec 2022 | USD | 9.09 | 9.16 | 9.09 | 9.13 | 9.13 | +0.1 (+1.11%) | 81,500 |
23 Dec 2022 | USD | 9.04 | 9.13 | 8.99 | 9.03 | 9.03 | +0.03 (+0.33%) | 74,500 |
22 Dec 2022 | USD | 9.05 | 9.05 | 8.94 | 9 | 9 | -0.04 (-0.44%) | 113,400 |
21 Dec 2022 | USD | 9.02 | 9.07 | 9.01 | 9.04 | 9.04 | +0.26 (+2.96%) | 158,200 |
20 Dec 2022 | USD | 8.86 | 8.89 | 8.77 | 8.78 | 8.78 | -0.2 (-2.23%) | 358,000 |
19 Dec 2022 | USD | 8.99 | 9.03 | 8.95 | 8.98 | 8.98 | +0.07 (+0.79%) | 326,300 |
16 Dec 2022 | USD | 8.96 | 8.99 | 8.89 | 8.91 | 8.91 | -0.19 (-2.09%) | 128,000 |
15 Dec 2022 | USD | 9.2 | 9.22 | 9.09 | 9.1 | 9.1 | -0.16 (-1.73%) | 73,600 |
14 Dec 2022 | USD | 9.27 | 9.32 | 9.2 | 9.26 | 9.26 | -0.14 (-1.49%) | 175,200 |
13 Dec 2022 | USD | 9.41 | 9.48 | 9.38 | 9.4 | 9.4 | +0.3 (+3.30%) | 89,700 |
12 Dec 2022 | USD | 9.11 | 9.12 | 9.07 | 9.1 | 9.1 | -0.16 (-1.73%) | 148,200 |
9 Dec 2022 | USD | 9.23 | 9.31 | 9.23 | 9.26 | 9.26 | -0.01 (-0.11%) | 51,000 |
8 Dec 2022 | USD | 9.28 | 9.29 | 9.22 | 9.27 | 9.27 | +0.09 (+0.98%) | 87,200 |
7 Dec 2022 | USD | 9.23 | 9.24 | 9.17 | 9.18 | 9.18 | -0.15 (-1.61%) | 110,600 |
6 Dec 2022 | USD | 9.45 | 9.46 | 9.31 | 9.33 | 9.33 | -0.17 (-1.79%) | 307,500 |