Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.62 | 8.86 | 8.3 | 8.38 | 33.52 | -0.12 (-1.41%) | 29,182,300 |
1 Feb 2023 | USD | 8.91 | 9 | 8.41 | 8.5 | 34 | -0.82 (-8.80%) | 48,668,700 |
31 Jan 2023 | USD | 9.03 | 9.39 | 8.98 | 9.32 | 37.28 | +0.2 (+2.19%) | 27,376,200 |
30 Jan 2023 | USD | 9.31 | 9.46 | 9.09 | 9.12 | 36.48 | -0.69 (-7.03%) | 26,854,900 |
27 Jan 2023 | USD | 9.71 | 9.92 | 9.45 | 9.81 | 39.24 | +0.19 (+1.98%) | 18,820,300 |
26 Jan 2023 | USD | 9.31 | 9.78 | 9.15 | 9.62 | 38.48 | -0.19 (-1.94%) | 36,943,800 |
25 Jan 2023 | USD | 10.15 | 10.26 | 9.81 | 9.81 | 39.24 | -0.68 (-6.48%) | 20,197,100 |
24 Jan 2023 | USD | 10.77 | 10.87 | 10.36 | 10.49 | 41.96 | -0.52 (-4.72%) | 10,275,600 |
23 Jan 2023 | USD | 10.59 | 11.06 | 10.21 | 11.01 | 44.04 | +0.75 (+7.31%) | 20,385,600 |
20 Jan 2023 | USD | 10.69 | 10.87 | 10.18 | 10.26 | 41.04 | -0.25 (-2.38%) | 15,171,000 |
19 Jan 2023 | USD | 10.71 | 10.85 | 10.47 | 10.51 | 42.04 | -0.11 (-1.04%) | 12,918,100 |
18 Jan 2023 | USD | 10.83 | 11.08 | 10.58 | 10.62 | 42.48 | -0.93 (-8.05%) | 19,058,400 |
17 Jan 2023 | USD | 11.62 | 11.79 | 11.25 | 11.55 | 46.2 | +0.52 (+4.71%) | 16,880,400 |
13 Jan 2023 | USD | 11.29 | 11.55 | 10.78 | 11.03 | 44.12 | -0.73 (-6.21%) | 14,325,100 |
12 Jan 2023 | USD | 12.46 | 12.55 | 11.68 | 11.76 | 47.04 | +0.04 (+0.34%) | 11,345,700 |
11 Jan 2023 | USD | 11.59 | 11.79 | 10.89 | 11.72 | 46.88 | +0.29 (+2.54%) | 21,107,200 |
10 Jan 2023 | USD | 11.69 | 11.86 | 11.29 | 11.43 | 45.72 | -1 (-8.05%) | 15,233,000 |
9 Jan 2023 | USD | 12.32 | 13.13 | 12.25 | 12.43 | 49.72 | +0.54 (+4.54%) | 12,539,300 |
6 Jan 2023 | USD | 11.86 | 12.21 | 11.67 | 11.89 | 47.56 | -0.07 (-0.59%) | 13,326,100 |
5 Jan 2023 | USD | 12.18 | 12.29 | 11.62 | 11.96 | 47.84 | -1.27 (-9.60%) | 17,839,800 |
4 Jan 2023 | USD | 12.98 | 13.41 | 12.73 | 13.23 | 52.92 | +0.45 (+3.52%) | 6,284,700 |
3 Jan 2023 | USD | 12.81 | 13.08 | 12.41 | 12.78 | 51.12 | -1.32 (-9.36%) | 10,194,900 |
30 Dec 2022 | USD | 14.05 | 14.44 | 13.92 | 14.1 | 56.4 | -0.44 (-3.03%) | 8,225,700 |
29 Dec 2022 | USD | 14.42 | 14.62 | 14.06 | 14.54 | 58.16 | -0.51 (-3.39%) | 7,778,100 |
28 Dec 2022 | USD | 14.81 | 15.12 | 14.19 | 15.05 | 60.2 | -1.07 (-6.64%) | 9,975,900 |
27 Dec 2022 | USD | 16.1 | 16.37 | 15.88 | 16.12 | 64.48 | +0.21 (+1.32%) | 7,002,800 |
23 Dec 2022 | USD | 15.35 | 16.32 | 15.33 | 15.91 | 63.64 | +0.1 (+0.63%) | 8,241,400 |
22 Dec 2022 | USD | 16.51 | 16.93 | 15.6 | 15.81 | 63.24 | -1.04 (-6.17%) | 11,102,000 |
21 Dec 2022 | USD | 17.11 | 17.24 | 16.45 | 16.85 | 67.4 | +0.24 (+1.44%) | 6,575,700 |
20 Dec 2022 | USD | 16.83 | 16.92 | 16.41 | 16.61 | 66.44 | -1.39 (-7.72%) | 9,299,700 |