Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 10.72 | 10.9 | 10.47 | 10.56 | 10.56 | -0.14 (-1.31%) | 60,800 |
1 Feb 2023 | USD | 10.63 | 10.89 | 10.4 | 10.7 | 10.7 | +0.15 (+1.42%) | 96,000 |
31 Jan 2023 | USD | 10.2 | 10.77 | 10.08 | 10.55 | 10.55 | +0.31 (+3.03%) | 114,600 |
30 Jan 2023 | USD | 10.01 | 10.28 | 9.92 | 10.24 | 10.24 | +0.05 (+0.49%) | 35,200 |
27 Jan 2023 | USD | 10.13 | 10.41 | 10.08 | 10.19 | 10.19 | -0.06 (-0.59%) | 42,900 |
26 Jan 2023 | USD | 10.45 | 10.45 | 10.05 | 10.25 | 10.25 | -0.07 (-0.68%) | 81,300 |
25 Jan 2023 | USD | 10.12 | 10.46 | 10.11 | 10.32 | 10.32 | +0.05 (+0.49%) | 68,500 |
24 Jan 2023 | USD | 10.3 | 10.67 | 9.5 | 10.27 | 10.27 | -0.17 (-1.63%) | 102,100 |
23 Jan 2023 | USD | 10.08 | 10.5 | 9.8 | 10.44 | 10.44 | +0.36 (+3.57%) | 80,100 |
20 Jan 2023 | USD | 9.59 | 10.19 | 9.59 | 10.08 | 10.08 | +0.64 (+6.78%) | 70,700 |
19 Jan 2023 | USD | 9.33 | 9.69 | 9.2 | 9.44 | 9.44 | -0.09 (-0.94%) | 48,400 |
18 Jan 2023 | USD | 10.16 | 10.16 | 9.1 | 9.53 | 9.53 | -0.54 (-5.36%) | 84,500 |
17 Jan 2023 | USD | 10.29 | 10.29 | 9.97 | 10.07 | 10.07 | -0.22 (-2.14%) | 38,000 |
13 Jan 2023 | USD | 10.09 | 10.46 | 10.09 | 10.29 | 10.29 | -0.04 (-0.39%) | 46,100 |
12 Jan 2023 | USD | 10.28 | 10.49 | 9.96 | 10.33 | 10.33 | +0.16 (+1.57%) | 59,900 |
11 Jan 2023 | USD | 9.55 | 10.27 | 9.5 | 10.17 | 10.17 | +0.69 (+7.28%) | 99,500 |
10 Jan 2023 | USD | 8.1 | 9.53 | 8.1 | 9.48 | 9.48 | +0.41 (+4.52%) | 82,500 |
9 Jan 2023 | USD | 9.03 | 9.37 | 8.97 | 9.07 | 9.07 | +0.05 (+0.55%) | 88,700 |
6 Jan 2023 | USD | 8.68 | 9.06 | 8.6 | 9.02 | 9.02 | +0.39 (+4.52%) | 28,100 |
5 Jan 2023 | USD | 8.73 | 8.73 | 8.4 | 8.63 | 8.63 | -0.09 (-1.03%) | 39,300 |
4 Jan 2023 | USD | 8.47 | 8.76 | 8.42 | 8.72 | 8.72 | +0.25 (+2.95%) | 42,900 |
3 Jan 2023 | USD | 8.59 | 8.8 | 8.38 | 8.47 | 8.47 | +0.09 (+1.07%) | 55,900 |
30 Dec 2022 | USD | 8.3 | 8.51 | 8.21 | 8.38 | 8.38 | +0.05 (+0.60%) | 91,800 |
29 Dec 2022 | USD | 8.08 | 8.59 | 8.07 | 8.33 | 8.33 | +0.34 (+4.26%) | 65,800 |
28 Dec 2022 | USD | 8.07 | 8.18 | 7.85 | 7.99 | 7.99 | -0.14 (-1.72%) | 86,900 |
27 Dec 2022 | USD | 8.32 | 8.58 | 8.09 | 8.13 | 8.13 | -0.19 (-2.28%) | 74,600 |
23 Dec 2022 | USD | 8.3 | 8.42 | 8.3 | 8.32 | 8.32 | +0.03 (+0.36%) | 21,600 |
22 Dec 2022 | USD | 8.5 | 8.61 | 8.06 | 8.29 | 8.29 | -0.31 (-3.60%) | 32,500 |
21 Dec 2022 | USD | 8.54 | 8.87 | 8.51 | 8.6 | 8.6 | +0.09 (+1.06%) | 49,600 |
20 Dec 2022 | USD | 8.47 | 8.85 | 8.43 | 8.51 | 8.51 | +0.01 (+0.12%) | 62,400 |