Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 11.33 | 11.38 | 11.05 | 11.21 | 11.21 | -0.26 (-2.27%) | 4,593,700 |
28 Apr 2023 | USD | 10.98 | 11.48 | 10.96 | 11.47 | 11.47 | +0.45 (+4.08%) | 4,471,500 |
27 Apr 2023 | USD | 10.58 | 11.06 | 10.57 | 11.02 | 11.02 | +0.54 (+5.15%) | 4,222,400 |
26 Apr 2023 | USD | 10.41 | 10.75 | 10.35 | 10.48 | 10.48 | +0.06 (+0.58%) | 3,129,900 |
25 Apr 2023 | USD | 10.43 | 10.51 | 10.29 | 10.42 | 10.42 | -0.07 (-0.67%) | 3,528,700 |
24 Apr 2023 | USD | 10.43 | 10.57 | 10.1 | 10.49 | 10.49 | -0.2 (-1.87%) | 6,900,800 |
21 Apr 2023 | USD | 10.89 | 10.92 | 10.51 | 10.69 | 10.69 | -0.24 (-2.20%) | 4,454,800 |
20 Apr 2023 | USD | 10.9 | 10.95 | 10.73 | 10.93 | 10.93 | -0.12 (-1.09%) | 3,501,200 |
19 Apr 2023 | USD | 10.37 | 11.19 | 10.37 | 11.05 | 11.05 | +0.6 (+5.74%) | 6,441,300 |
18 Apr 2023 | USD | 10.46 | 10.65 | 10.31 | 10.45 | 10.45 | -0.07 (-0.67%) | 3,940,600 |
17 Apr 2023 | USD | 10.34 | 10.55 | 10.19 | 10.52 | 10.52 | +0.2 (+1.94%) | 3,405,900 |
14 Apr 2023 | USD | 10.5 | 10.6 | 10.19 | 10.32 | 10.32 | -0.1 (-0.96%) | 5,026,300 |
13 Apr 2023 | USD | 10.56 | 10.61 | 10.25 | 10.42 | 10.42 | -0.2 (-1.88%) | 5,459,800 |
12 Apr 2023 | USD | 10.83 | 10.85 | 10.54 | 10.62 | 10.62 | -0.13 (-1.21%) | 4,772,000 |
11 Apr 2023 | USD | 10.67 | 10.84 | 10.61 | 10.75 | 10.75 | +0.09 (+0.84%) | 3,409,200 |
10 Apr 2023 | USD | 10.91 | 10.95 | 10.26 | 10.66 | 10.66 | -0.29 (-2.65%) | 9,976,000 |
6 Apr 2023 | USD | 11.27 | 11.31 | 10.9 | 10.95 | 10.95 | -0.26 (-2.32%) | 3,868,700 |
5 Apr 2023 | USD | 11.12 | 11.29 | 11.05 | 11.21 | 11.21 | -0.04 (-0.36%) | 2,618,900 |
4 Apr 2023 | USD | 11.51 | 11.54 | 11.19 | 11.25 | 11.25 | -0.21 (-1.83%) | 3,080,800 |
3 Apr 2023 | USD | 11.5 | 11.7 | 11.38 | 11.46 | 11.46 | -0.03 (-0.26%) | 3,357,300 |
31 Mar 2023 | USD | 11.15 | 11.49 | 11.06 | 11.49 | 11.49 | +0.42 (+3.79%) | 3,406,900 |
30 Mar 2023 | USD | 11.16 | 11.23 | 10.9 | 11.07 | 11.07 | +0.03 (+0.27%) | 3,138,100 |
29 Mar 2023 | USD | 11.09 | 11.11 | 10.93 | 11.04 | 11.04 | +0.1 (+0.91%) | 3,317,800 |
28 Mar 2023 | USD | 11.12 | 11.14 | 10.77 | 10.94 | 10.94 | -0.24 (-2.15%) | 5,311,100 |
27 Mar 2023 | USD | 11.37 | 11.45 | 11.14 | 11.18 | 11.18 | +0.07 (+0.63%) | 4,828,900 |
24 Mar 2023 | USD | 10.67 | 11.16 | 10.58 | 11.11 | 11.11 | +0.27 (+2.49%) | 4,524,000 |
23 Mar 2023 | USD | 11.22 | 11.39 | 10.8 | 10.84 | 10.84 | -0.3 (-2.69%) | 6,586,800 |
22 Mar 2023 | USD | 11.86 | 11.9 | 11.13 | 11.14 | 11.14 | -0.77 (-6.47%) | 6,037,900 |
21 Mar 2023 | USD | 11.97 | 12.21 | 11.84 | 11.91 | 11.91 | +0.09 (+0.76%) | 4,039,300 |
20 Mar 2023 | USD | 11.58 | 12.25 | 11.56 | 11.82 | 11.82 | +0.63 (+5.63%) | 8,943,700 |