Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 10.46 | 10.53 | 10.11 | 10.22 | 10.22 | +0.12 (+1.19%) | 23,900 |
31 Jan 2023 | USD | 10.12 | 10.29 | 10.06 | 10.1 | 10.1 | +0.05 (+0.50%) | 3,700 |
30 Jan 2023 | USD | 10.2 | 10.41 | 10.05 | 10.05 | 10.05 | -0.18 (-1.76%) | 4,900 |
27 Jan 2023 | USD | 10.35 | 10.35 | 10.05 | 10.23 | 10.23 | -0.12 (-1.16%) | 6,800 |
26 Jan 2023 | USD | 10.33 | 10.58 | 10.2 | 10.35 | 10.35 | -0.04 (-0.38%) | 6,000 |
25 Jan 2023 | USD | 10.13 | 10.56 | 9.99 | 10.39 | 10.39 | +0.39 (+3.90%) | 27,500 |
24 Jan 2023 | USD | 10.15 | 10.21 | 9.95 | 10 | 10 | -0.22 (-2.15%) | 6,900 |
23 Jan 2023 | USD | 10.41 | 10.6 | 10.14 | 10.22 | 10.22 | -0.13 (-1.26%) | 18,800 |
20 Jan 2023 | USD | 10.2 | 10.39 | 10.14 | 10.35 | 10.35 | +0.07 (+0.68%) | 37,800 |
19 Jan 2023 | USD | 10.11 | 10.29 | 10.11 | 10.28 | 10.28 | +0.18 (+1.78%) | 4,800 |
18 Jan 2023 | USD | 10.2 | 10.42 | 9.95 | 10.1 | 10.1 | -0.05 (-0.49%) | 24,700 |
17 Jan 2023 | USD | 10.32 | 10.66 | 10.1 | 10.15 | 10.15 | -0.17 (-1.65%) | 28,000 |
13 Jan 2023 | USD | 10.4 | 10.72 | 9.89 | 10.32 | 10.32 | -0.13 (-1.24%) | 25,100 |
12 Jan 2023 | USD | 10.19 | 10.73 | 10 | 10.45 | 10.45 | +0.17 (+1.65%) | 17,000 |
11 Jan 2023 | USD | 10.85 | 10.85 | 10 | 10.28 | 10.28 | -0.29 (-2.74%) | 22,900 |
10 Jan 2023 | USD | 10.29 | 10.92 | 10.11 | 10.57 | 10.57 | +0.17 (+1.63%) | 28,900 |
9 Jan 2023 | USD | 9.62 | 10.58 | 9.62 | 10.4 | 10.4 | +0.87 (+9.13%) | 20,400 |
6 Jan 2023 | USD | 9.14 | 9.69 | 9 | 9.53 | 9.53 | +0.46 (+5.07%) | 19,200 |
5 Jan 2023 | USD | 9.1 | 9.24 | 9.03 | 9.07 | 9.07 | -0.03 (-0.33%) | 8,500 |
4 Jan 2023 | USD | 9.07 | 9.4 | 9.07 | 9.1 | 9.1 | +0.1 (+1.11%) | 5,600 |
3 Jan 2023 | USD | 9.86 | 9.9 | 9 | 9 | 9 | -0.72 (-7.41%) | 9,100 |
30 Dec 2022 | USD | 9.11 | 9.97 | 9.11 | 9.72 | 9.72 | +0.59 (+6.46%) | 19,900 |
29 Dec 2022 | USD | 8.78 | 9.21 | 8.78 | 9.13 | 9.13 | +0.37 (+4.22%) | 14,700 |
28 Dec 2022 | USD | 8.75 | 9.01 | 8.75 | 8.76 | 8.76 | +0.14 (+1.62%) | 7,500 |
27 Dec 2022 | USD | 9.06 | 9.11 | 8.61 | 8.62 | 8.62 | -0.48 (-5.27%) | 17,100 |
23 Dec 2022 | USD | 9.08 | 9.25 | 9.08 | 9.1 | 9.1 | +0.01 (+0.11%) | 4,300 |
22 Dec 2022 | USD | 9.01 | 9.2 | 9.01 | 9.09 | 9.09 | +0.08 (+0.89%) | 12,900 |
21 Dec 2022 | USD | 9.15 | 9.33 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 15,800 |
20 Dec 2022 | USD | 9.04 | 9.44 | 9.01 | 9.01 | 9.01 | -0.05 (-0.55%) | 30,300 |
19 Dec 2022 | USD | 9.46 | 9.63 | 8.98 | 9.06 | 9.06 | -0.34 (-3.62%) | 15,400 |