Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 7.05 | 7.51 | 4.46 | 4.56 | 4.56 | -4.7 (-50.76%) | 2,888,500 |
14 Mar 2023 | USD | 9.51 | 9.51 | 8.84 | 9.26 | 9.26 | +0.05 (+0.54%) | 261,200 |
13 Mar 2023 | USD | 9.74 | 9.75 | 9.13 | 9.21 | 9.21 | -0.57 (-5.83%) | 152,000 |
10 Mar 2023 | USD | 10.79 | 10.9 | 9.66 | 9.78 | 9.78 | -0.96 (-8.94%) | 215,700 |
9 Mar 2023 | USD | 11.03 | 11.17 | 10.73 | 10.74 | 10.74 | -0.3 (-2.72%) | 203,300 |
8 Mar 2023 | USD | 11.07 | 11.1 | 10.78 | 11.04 | 11.04 | -0.1 (-0.90%) | 177,900 |
7 Mar 2023 | USD | 10.36 | 11.17 | 10.36 | 11.14 | 11.14 | +0.79 (+7.63%) | 157,800 |
6 Mar 2023 | USD | 10.31 | 10.42 | 10.09 | 10.35 | 10.35 | +0.06 (+0.58%) | 251,100 |
3 Mar 2023 | USD | 10.49 | 10.54 | 10.05 | 10.29 | 10.29 | -0.07 (-0.68%) | 142,500 |
2 Mar 2023 | USD | 10.45 | 10.63 | 10.31 | 10.36 | 10.36 | -0.09 (-0.86%) | 124,600 |
1 Mar 2023 | USD | 11.04 | 11.04 | 10.2 | 10.45 | 10.45 | -0.59 (-5.34%) | 204,000 |
28 Feb 2023 | USD | 11.35 | 11.49 | 11 | 11.04 | 11.04 | -0.38 (-3.33%) | 123,700 |
27 Feb 2023 | USD | 11.61 | 11.66 | 11.4 | 11.42 | 11.42 | -0.15 (-1.30%) | 100,400 |
24 Feb 2023 | USD | 11.58 | 11.82 | 11.35 | 11.57 | 11.57 | -0.28 (-2.36%) | 124,800 |
23 Feb 2023 | USD | 11.73 | 11.98 | 11.61 | 11.85 | 11.85 | +0.17 (+1.46%) | 133,600 |
22 Feb 2023 | USD | 12.08 | 12.12 | 11.62 | 11.68 | 11.68 | -0.44 (-3.63%) | 224,600 |
21 Feb 2023 | USD | 12.41 | 12.55 | 12.05 | 12.12 | 12.12 | -0.36 (-2.88%) | 74,700 |
17 Feb 2023 | USD | 12.63 | 12.83 | 12.29 | 12.48 | 12.48 | -0.01 (-0.08%) | 115,400 |
16 Feb 2023 | USD | 12.56 | 12.71 | 12.23 | 12.49 | 12.49 | -0.28 (-2.19%) | 95,700 |
15 Feb 2023 | USD | 12.71 | 12.95 | 12.55 | 12.77 | 12.77 | +0.05 (+0.39%) | 82,900 |
14 Feb 2023 | USD | 12.65 | 12.81 | 12.32 | 12.72 | 12.72 | +0.04 (+0.32%) | 68,400 |
13 Feb 2023 | USD | 12.3 | 12.69 | 12.03 | 12.68 | 12.68 | +0.37 (+3.01%) | 106,600 |
10 Feb 2023 | USD | 12.45 | 12.45 | 12.13 | 12.31 | 12.31 | -0.24 (-1.91%) | 150,800 |
9 Feb 2023 | USD | 12.99 | 13.01 | 12.42 | 12.55 | 12.55 | -0.33 (-2.56%) | 51,600 |
8 Feb 2023 | USD | 13.41 | 13.51 | 12.88 | 12.88 | 12.88 | -0.53 (-3.95%) | 100,300 |
7 Feb 2023 | USD | 12.9 | 13.43 | 12.69 | 13.41 | 13.41 | +0.34 (+2.60%) | 144,600 |
6 Feb 2023 | USD | 12.9 | 13.28 | 12.74 | 13.07 | 13.07 | +0.17 (+1.32%) | 391,600 |
3 Feb 2023 | USD | 12.46 | 12.93 | 11.89 | 12.9 | 12.9 | +0.31 (+2.46%) | 199,500 |
2 Feb 2023 | USD | 12.47 | 13.12 | 12.45 | 12.59 | 12.59 | +0.11 (+0.88%) | 306,700 |
1 Feb 2023 | USD | 12.13 | 12.58 | 12.07 | 12.48 | 12.48 | +0.37 (+3.06%) | 176,400 |