Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 10.96 | 11.27 | 10.63 | 11.01 | 11.01 | +0.05 (+0.46%) | 2,342,200 |
16 Mar 2023 | USD | 10.85 | 11.06 | 10.72 | 10.96 | 10.96 | +0.03 (+0.27%) | 896,000 |
15 Mar 2023 | USD | 11 | 11.06 | 10.57 | 10.93 | 10.93 | -0.16 (-1.44%) | 978,000 |
14 Mar 2023 | USD | 10.94 | 11.65 | 10.88 | 11.09 | 11.09 | +0.31 (+2.88%) | 1,349,600 |
13 Mar 2023 | USD | 10.37 | 10.79 | 10.1 | 10.78 | 10.78 | +0.41 (+3.95%) | 1,388,000 |
10 Mar 2023 | USD | 11.38 | 11.38 | 10.16 | 10.37 | 10.37 | -1 (-8.80%) | 1,765,800 |
9 Mar 2023 | USD | 11.08 | 11.79 | 10.945 | 11.37 | 11.37 | +0.32 (+2.90%) | 1,411,200 |
8 Mar 2023 | USD | 10.73 | 11.07 | 10.53 | 11.05 | 11.05 | +0.3 (+2.79%) | 1,149,500 |
7 Mar 2023 | USD | 11.59 | 11.65 | 10.73 | 10.75 | 10.75 | -0.9 (-7.73%) | 984,300 |
6 Mar 2023 | USD | 11.46 | 11.7 | 11.12 | 11.65 | 11.65 | +0.06 (+0.52%) | 1,721,500 |
3 Mar 2023 | USD | 11.72 | 11.89 | 11.37 | 11.59 | 11.59 | +0.03 (+0.26%) | 1,008,400 |
2 Mar 2023 | USD | 12 | 12.145 | 11.55 | 11.56 | 11.56 | -0.49 (-4.07%) | 786,200 |
1 Mar 2023 | USD | 12.33 | 12.375 | 11.79 | 12.05 | 12.05 | -0.54 (-4.29%) | 1,056,600 |
28 Feb 2023 | USD | 12 | 12.7 | 11.62 | 12.59 | 12.59 | +0.76 (+6.42%) | 968,800 |
27 Feb 2023 | USD | 12.06 | 12.15 | 11.76 | 11.83 | 11.83 | -0.15 (-1.25%) | 720,100 |
24 Feb 2023 | USD | 11.79 | 12.049 | 11.67 | 11.98 | 11.98 | +0.13 (+1.10%) | 1,100,700 |
23 Feb 2023 | USD | 11.76 | 11.99 | 11.52 | 11.85 | 11.85 | +0.18 (+1.54%) | 589,300 |
22 Feb 2023 | USD | 11.39 | 11.755 | 11.357 | 11.67 | 11.67 | +0.34 (+3.00%) | 860,900 |
21 Feb 2023 | USD | 11.76 | 11.85 | 11.28 | 11.33 | 11.33 | -0.63 (-5.27%) | 1,143,200 |
17 Feb 2023 | USD | 11.59 | 12.16 | 11.59 | 11.96 | 11.96 | +0.35 (+3.01%) | 790,700 |
16 Feb 2023 | USD | 12 | 12.01 | 11.52 | 11.61 | 11.61 | -0.38 (-3.17%) | 1,251,700 |
15 Feb 2023 | USD | 12.26 | 12.28 | 11.86 | 11.99 | 11.99 | -0.39 (-3.15%) | 836,200 |
14 Feb 2023 | USD | 13.16 | 13.514 | 12 | 12.38 | 12.38 | -0.83 (-6.28%) | 1,560,000 |
13 Feb 2023 | USD | 13.43 | 13.565 | 13.01 | 13.21 | 13.21 | -0.22 (-1.64%) | 645,600 |
10 Feb 2023 | USD | 14.03 | 14.06 | 13.32 | 13.43 | 13.43 | -0.6 (-4.28%) | 1,010,200 |
9 Feb 2023 | USD | 14.13 | 14.28 | 13.755 | 14.03 | 14.03 | +0.18 (+1.30%) | 681,900 |
8 Feb 2023 | USD | 15.26 | 15.295 | 13.61 | 13.85 | 13.85 | -1.32 (-8.70%) | 1,055,500 |
7 Feb 2023 | USD | 15.32 | 15.56 | 14.85 | 15.17 | 15.17 | -0.06 (-0.39%) | 978,700 |
6 Feb 2023 | USD | 15.1 | 15.94 | 15.02 | 15.23 | 15.23 | +0.07 (+0.46%) | 1,038,800 |
3 Feb 2023 | USD | 14.81 | 15.95 | 14.8 | 15.16 | 15.16 | +0.12 (+0.80%) | 1,200,300 |