Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 10.65 | 10.72 | 10.5 | 10.71 | 10.71 | +0.11 (+1.04%) | 6,919,900 |
1 Feb 2023 | USD | 10.51 | 10.68 | 10.41 | 10.6 | 10.6 | +0.06 (+0.57%) | 9,055,100 |
31 Jan 2023 | USD | 10.28 | 10.71 | 10.27 | 10.54 | 10.54 | +0.28 (+2.73%) | 9,138,600 |
30 Jan 2023 | USD | 10.19 | 10.4 | 10.16 | 10.26 | 10.26 | -0.12 (-1.16%) | 6,369,900 |
27 Jan 2023 | USD | 10.21 | 10.52 | 10.18 | 10.38 | 10.38 | +0.11 (+1.07%) | 7,738,500 |
26 Jan 2023 | USD | 10.18 | 10.31 | 10.1 | 10.27 | 10.27 | +0.07 (+0.69%) | 7,540,800 |
25 Jan 2023 | USD | 10.09 | 10.23 | 10.06 | 10.2 | 10.2 | -0.06 (-0.58%) | 8,104,700 |
24 Jan 2023 | USD | 10.25 | 10.36 | 10.18 | 10.26 | 10.26 | -0.12 (-1.16%) | 5,859,400 |
23 Jan 2023 | USD | 10.4 | 10.47 | 10.23 | 10.38 | 10.38 | -0.03 (-0.29%) | 14,712,900 |
20 Jan 2023 | USD | 10.63 | 10.63 | 10.37 | 10.41 | 10.41 | -0.14 (-1.33%) | 8,058,500 |
19 Jan 2023 | USD | 10.51 | 10.66 | 10.27 | 10.55 | 10.55 | -0.29 (-2.68%) | 9,860,300 |
18 Jan 2023 | USD | 10.86 | 10.94 | 10.72 | 10.84 | 10.84 | -0.18 (-1.63%) | 10,673,600 |
17 Jan 2023 | USD | 11.16 | 11.24 | 11 | 11.02 | 11.02 | -0.22 (-1.96%) | 8,739,400 |
13 Jan 2023 | USD | 11.25 | 11.31 | 10.97 | 11.24 | 11.24 | -0.13 (-1.14%) | 8,871,800 |
12 Jan 2023 | USD | 11.15 | 11.45 | 11.05 | 11.37 | 11.37 | +0.22 (+1.97%) | 13,001,200 |
11 Jan 2023 | USD | 11.02 | 11.18 | 10.85 | 11.15 | 11.15 | +0.16 (+1.46%) | 10,677,200 |
10 Jan 2023 | USD | 10.87 | 11.05 | 10.78 | 10.99 | 10.99 | +0.1 (+0.92%) | 7,865,500 |
9 Jan 2023 | USD | 10.88 | 11.23 | 10.64 | 10.89 | 10.89 | +0.37 (+3.52%) | 24,839,200 |
6 Jan 2023 | USD | 10.03 | 10.73 | 9.94 | 10.52 | 10.52 | +0.55 (+5.52%) | 17,971,800 |
5 Jan 2023 | USD | 9.92 | 10.05 | 9.8 | 9.97 | 9.97 | -0.05 (-0.50%) | 8,231,700 |
4 Jan 2023 | USD | 9.6 | 10.28 | 9.59 | 10.02 | 10.02 | +0.49 (+5.14%) | 16,037,900 |
3 Jan 2023 | USD | 9.18 | 9.57 | 9.18 | 9.53 | 9.53 | +0.41 (+4.50%) | 9,189,800 |
30 Dec 2022 | USD | 9.19 | 9.3 | 9 | 9.12 | 9.12 | -0.22 (-2.36%) | 7,413,900 |
29 Dec 2022 | USD | 9.17 | 9.4 | 9.15 | 9.34 | 9.34 | +0.16 (+1.74%) | 4,722,100 |
28 Dec 2022 | USD | 9.19 | 9.37 | 9.1 | 9.18 | 9.18 | -0.03 (-0.33%) | 6,117,100 |
27 Dec 2022 | USD | 9.15 | 9.23 | 9.11 | 9.21 | 9.21 | -0.03 (-0.32%) | 5,152,100 |
23 Dec 2022 | USD | 9.2 | 9.25 | 9.13 | 9.24 | 9.24 | +0.08 (+0.87%) | 5,025,800 |
22 Dec 2022 | USD | 8.8 | 9.41 | 8.78 | 9.16 | 9.16 | +0.29 (+3.27%) | 13,281,500 |
21 Dec 2022 | USD | 8.76 | 8.88 | 8.74 | 8.87 | 8.87 | +0.18 (+2.07%) | 5,355,900 |
20 Dec 2022 | USD | 8.54 | 8.76 | 8.51 | 8.69 | 8.69 | +0.12 (+1.40%) | 8,635,300 |