Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 11.84 | 12.03 | 11.84 | 11.89 | 11.89 | +0.04 (+0.34%) | 261,800 |
26 Jan 2023 | USD | 11.83 | 11.91 | 11.78 | 11.85 | 11.85 | +0.03 (+0.25%) | 117,400 |
25 Jan 2023 | USD | 11.75 | 11.82 | 11.67 | 11.82 | 11.82 | 0.0 (0.0%) | 136,900 |
24 Jan 2023 | USD | 11.84 | 11.86 | 11.63 | 11.82 | 11.82 | +0.05 (+0.42%) | 127,800 |
23 Jan 2023 | USD | 11.62 | 11.81 | 11.615 | 11.77 | 11.77 | +0.14 (+1.20%) | 157,800 |
20 Jan 2023 | USD | 11.54 | 11.65 | 11.37 | 11.63 | 11.63 | +0.11 (+0.95%) | 175,200 |
19 Jan 2023 | USD | 11.65 | 11.7 | 11.32 | 11.52 | 11.52 | -0.18 (-1.54%) | 209,400 |
18 Jan 2023 | USD | 11.94 | 12 | 11.68 | 11.7 | 11.7 | -0.13 (-1.10%) | 155,200 |
17 Jan 2023 | USD | 11.67 | 11.91 | 11.67 | 11.83 | 11.83 | +0.18 (+1.55%) | 174,600 |
13 Jan 2023 | USD | 11.65 | 11.7 | 11.53 | 11.65 | 11.65 | -0.04 (-0.34%) | 181,400 |
12 Jan 2023 | USD | 11.65 | 11.74 | 11.54 | 11.69 | 11.69 | +0.12 (+1.04%) | 192,000 |
11 Jan 2023 | USD | 11.34 | 11.72 | 11.34 | 11.57 | 11.57 | +0.24 (+2.12%) | 268,600 |
10 Jan 2023 | USD | 11.11 | 11.36 | 11.07 | 11.33 | 11.33 | +0.2 (+1.80%) | 229,600 |
9 Jan 2023 | USD | 11.15 | 11.27 | 11.09 | 11.13 | 11.13 | +0.11 (+1.00%) | 232,400 |
6 Jan 2023 | USD | 10.94 | 11.095 | 10.93 | 11.02 | 11.02 | +0.17 (+1.57%) | 199,500 |
5 Jan 2023 | USD | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | -0.32 (-2.86%) | 246,900 |
4 Jan 2023 | USD | 10.98 | 11.3 | 10.98 | 11.17 | 11.17 | +0.33 (+3.04%) | 340,300 |
3 Jan 2023 | USD | 10.67 | 10.948 | 10.61 | 10.84 | 10.84 | +0.41 (+3.93%) | 336,100 |
30 Dec 2022 | USD | 10.55 | 10.89 | 10.36 | 10.43 | 10.43 | -0.14 (-1.32%) | 825,400 |
29 Dec 2022 | USD | 10.65 | 10.733 | 10.54 | 10.57 | 10.57 | +0.03 (+0.28%) | 671,700 |
28 Dec 2022 | USD | 10.83 | 10.868 | 10.49 | 10.54 | 10.54 | -0.3 (-2.77%) | 435,800 |
27 Dec 2022 | USD | 11.09 | 11.11 | 10.81 | 10.84 | 10.84 | -0.29 (-2.61%) | 638,800 |
23 Dec 2022 | USD | 10.84 | 11.19 | 10.84 | 11.13 | 11.13 | +0.08 (+0.72%) | 278,800 |
22 Dec 2022 | USD | 10.69 | 11.06 | 10.59 | 11.05 | 11.05 | +0.29 (+2.70%) | 368,500 |
21 Dec 2022 | USD | 10.8 | 11.04 | 10.7 | 10.76 | 10.76 | +0.03 (+0.28%) | 416,900 |
20 Dec 2022 | USD | 10.63 | 10.77 | 10.27 | 10.73 | 10.73 | -0.08 (-0.74%) | 908,300 |
19 Dec 2022 | USD | 11.2 | 11.27 | 10.77 | 10.81 | 10.81 | -0.36 (-3.22%) | 535,700 |
16 Dec 2022 | USD | 11.15 | 11.24 | 10.89 | 11.17 | 11.17 | -0.03 (-0.27%) | 1,703,400 |
15 Dec 2022 | USD | 11.06 | 11.36 | 11.05 | 11.2 | 11.2 | -0.06 (-0.53%) | 555,900 |
14 Dec 2022 | USD | 11.44 | 11.55 | 11.1 | 11.26 | 11.26 | -0.53 (-4.50%) | 530,500 |