Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 10.68 | 10.99 | 10.63 | 10.98 | 10.98 | +0.23 (+2.14%) | 349,500 |
18 Jan 2023 | USD | 11.07 | 11.18 | 10.54 | 10.75 | 10.75 | -0.26 (-2.36%) | 472,000 |
17 Jan 2023 | USD | 10.65 | 11.13 | 10.53 | 11.01 | 11.01 | +0.33 (+3.09%) | 423,900 |
13 Jan 2023 | USD | 10.8 | 10.965 | 10.59 | 10.68 | 10.68 | -0.21 (-1.93%) | 337,400 |
12 Jan 2023 | USD | 10.76 | 11 | 10.59 | 10.89 | 10.89 | +0.27 (+2.54%) | 199,100 |
11 Jan 2023 | USD | 10.54 | 10.78 | 10.485 | 10.62 | 10.62 | +0.17 (+1.63%) | 161,200 |
10 Jan 2023 | USD | 10.4 | 10.57 | 10.37 | 10.45 | 10.45 | +0.04 (+0.38%) | 229,500 |
9 Jan 2023 | USD | 10.22 | 10.55 | 10.07 | 10.41 | 10.41 | +0.25 (+2.46%) | 521,000 |
6 Jan 2023 | USD | 9.99 | 10.26 | 9.87 | 10.16 | 10.16 | +0.31 (+3.15%) | 280,800 |
5 Jan 2023 | USD | 9.77 | 9.89 | 9.47 | 9.85 | 9.85 | +0.11 (+1.13%) | 282,800 |
4 Jan 2023 | USD | 9.58 | 9.82 | 9.42 | 9.74 | 9.74 | +0.29 (+3.07%) | 340,100 |
3 Jan 2023 | USD | 9.26 | 9.48 | 9.15 | 9.45 | 9.45 | +0.34 (+3.73%) | 483,700 |
30 Dec 2022 | USD | 8.98 | 9.19 | 8.94 | 9.11 | 9.11 | +0.01 (+0.11%) | 331,500 |
29 Dec 2022 | USD | 8.86 | 9.125 | 8.7 | 9.1 | 9.1 | +0.35 (+4%) | 376,300 |
28 Dec 2022 | USD | 9 | 9.13 | 8.69 | 8.75 | 8.75 | -0.25 (-2.78%) | 276,200 |
27 Dec 2022 | USD | 9.27 | 9.345 | 8.97 | 9 | 9 | -0.25 (-2.70%) | 308,600 |
23 Dec 2022 | USD | 9.02 | 9.34 | 8.97 | 9.25 | 9.25 | +0.15 (+1.65%) | 248,200 |
22 Dec 2022 | USD | 9.15 | 9.25 | 8.96 | 9.1 | 9.1 | -0.05 (-0.55%) | 328,800 |
21 Dec 2022 | USD | 9.02 | 9.26 | 8.975 | 9.15 | 9.15 | +0.25 (+2.81%) | 355,300 |
20 Dec 2022 | USD | 8.72 | 8.97 | 8.61 | 8.9 | 8.9 | +0.23 (+2.65%) | 345,600 |
19 Dec 2022 | USD | 9.15 | 9.22 | 8.57 | 8.67 | 8.67 | -0.53 (-5.76%) | 489,100 |
16 Dec 2022 | USD | 8.93 | 9.31 | 8.93 | 9.2 | 9.2 | +0.14 (+1.55%) | 856,000 |
15 Dec 2022 | USD | 9.26 | 9.67 | 9.02 | 9.06 | 9.06 | -0.46 (-4.83%) | 668,800 |
14 Dec 2022 | USD | 9.68 | 10.01 | 9.44 | 9.52 | 9.52 | -0.37 (-3.74%) | 428,600 |
13 Dec 2022 | USD | 10.42 | 10.42 | 9.85 | 9.89 | 9.89 | -0.05 (-0.50%) | 927,300 |
12 Dec 2022 | USD | 10.1 | 10.13 | 9.72 | 9.94 | 9.94 | -0.19 (-1.88%) | 346,600 |
9 Dec 2022 | USD | 9.73 | 10.25 | 9.64 | 10.13 | 10.13 | +0.38 (+3.90%) | 461,500 |
8 Dec 2022 | USD | 9.84 | 10.05 | 9.67 | 9.75 | 9.75 | -0.14 (-1.42%) | 251,200 |
7 Dec 2022 | USD | 9.69 | 10 | 9.54 | 9.89 | 9.89 | +0.15 (+1.54%) | 466,500 |
6 Dec 2022 | USD | 9.77 | 9.85 | 9.65 | 9.74 | 9.74 | -0.1 (-1.02%) | 377,800 |