Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | USD | 9.05 | 9.2 | 8.93 | 9.11 | 9.11 | +0.06 (+0.66%) | 1,382,700 |
18 May 2023 | USD | 9.15 | 9.29 | 8.99 | 9.05 | 9.05 | -0.115 (-1.25%) | 1,099,100 |
17 May 2023 | USD | 9.52 | 9.55 | 8.93 | 9.165 | 9.165 | -0.435 (-4.53%) | 2,662,700 |
16 May 2023 | USD | 10.13 | 10.18 | 9.13 | 9.6 | 9.6 | -0.8 (-7.69%) | 3,715,900 |
15 May 2023 | USD | 10.27 | 10.66 | 10.19 | 10.4 | 10.4 | +0.15 (+1.46%) | 1,454,400 |
12 May 2023 | USD | 10.29 | 10.31 | 10 | 10.25 | 10.25 | -0.04 (-0.39%) | 636,100 |
11 May 2023 | USD | 10.6 | 10.64 | 10.17 | 10.29 | 10.29 | -0.31 (-2.92%) | 1,058,500 |
10 May 2023 | USD | 10.45 | 10.68 | 10.33 | 10.6 | 10.6 | +0.17 (+1.63%) | 1,531,200 |
9 May 2023 | USD | 10.08 | 10.44 | 9.99 | 10.43 | 10.43 | +0.24 (+2.36%) | 756,200 |
8 May 2023 | USD | 10.55 | 10.64 | 10.17 | 10.19 | 10.19 | -0.32 (-3.04%) | 1,297,900 |
5 May 2023 | USD | 10.36 | 10.58 | 10.29 | 10.51 | 10.51 | +0.24 (+2.34%) | 979,600 |
4 May 2023 | USD | 10.28 | 10.3 | 9.82 | 10.27 | 10.27 | 0.0 (0.0%) | 690,200 |
3 May 2023 | USD | 10.13 | 10.415 | 9.98 | 10.27 | 10.27 | +0.16 (+1.58%) | 1,038,900 |
2 May 2023 | USD | 10.84 | 11.06 | 10.1 | 10.11 | 10.11 | -0.72 (-6.65%) | 937,300 |
1 May 2023 | USD | 10.69 | 11.22 | 10.69 | 10.83 | 10.83 | +0.07 (+0.65%) | 1,510,300 |
28 Apr 2023 | USD | 10.3 | 11 | 10.3 | 10.76 | 10.76 | +0.46 (+4.47%) | 1,510,000 |
27 Apr 2023 | USD | 10.19 | 10.41 | 10.01 | 10.3 | 10.3 | +0.15 (+1.48%) | 1,032,400 |
26 Apr 2023 | USD | 9.86 | 10.18 | 9.765 | 10.15 | 10.15 | +0.28 (+2.84%) | 1,003,100 |
25 Apr 2023 | USD | 10.45 | 10.52 | 9.73 | 9.87 | 9.87 | -0.56 (-5.37%) | 1,210,300 |
24 Apr 2023 | USD | 10.3 | 10.48 | 10.161 | 10.43 | 10.43 | +0.09 (+0.87%) | 817,900 |
21 Apr 2023 | USD | 10.35 | 10.54 | 10.15 | 10.34 | 10.34 | +0.06 (+0.58%) | 1,577,500 |
20 Apr 2023 | USD | 10.03 | 10.28 | 9.99 | 10.28 | 10.28 | +0.26 (+2.59%) | 1,101,500 |
19 Apr 2023 | USD | 9.79 | 10.155 | 9.19 | 10.02 | 10.02 | +0.18 (+1.83%) | 1,930,400 |
18 Apr 2023 | USD | 9.99 | 10.25 | 9.73 | 9.84 | 9.84 | -0.15 (-1.50%) | 2,420,200 |
17 Apr 2023 | USD | 8.98 | 10.1 | 8.92 | 9.99 | 9.99 | +1.08 (+12.12%) | 4,927,700 |
14 Apr 2023 | USD | 8.99 | 8.99 | 8.745 | 8.91 | 8.91 | -0.04 (-0.45%) | 738,000 |
13 Apr 2023 | USD | 8.78 | 9 | 8.73 | 8.95 | 8.95 | +0.21 (+2.40%) | 1,265,900 |
12 Apr 2023 | USD | 8.99 | 9 | 8.665 | 8.74 | 8.74 | -0.18 (-2.02%) | 754,700 |
11 Apr 2023 | USD | 8.995 | 9.06 | 8.91 | 8.92 | 8.92 | -0.08 (-0.89%) | 1,354,600 |
10 Apr 2023 | USD | 8.73 | 9.015 | 8.66 | 9 | 9 | +0.24 (+2.74%) | 1,770,000 |