Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 11.08 | 11.32 | 10.5 | 10.75 | 10.75 | -0.22 (-2.01%) | 503,600 |
13 Mar 2023 | USD | 11.78 | 11.78 | 10.87 | 10.97 | 10.97 | -0.24 (-2.14%) | 623,900 |
10 Mar 2023 | USD | 11.24 | 11.585 | 11.07 | 11.21 | 11.21 | -0.07 (-0.62%) | 387,500 |
9 Mar 2023 | USD | 11.68 | 11.85 | 11.23 | 11.28 | 11.28 | -0.34 (-2.93%) | 369,769 |
8 Mar 2023 | USD | 12.35 | 12.47 | 11.33 | 11.62 | 11.62 | -0.12 (-1.02%) | 522,900 |
7 Mar 2023 | USD | 12.01 | 12.12 | 11.665 | 11.74 | 11.74 | -0.33 (-2.73%) | 420,500 |
6 Mar 2023 | USD | 12.19 | 12.19 | 11.901 | 12.07 | 12.07 | -0.24 (-1.95%) | 309,500 |
3 Mar 2023 | USD | 11.84 | 12.45 | 11.8 | 12.31 | 12.31 | +0.31 (+2.58%) | 304,700 |
2 Mar 2023 | USD | 11.58 | 12.155 | 11.46 | 12 | 12 | +0.39 (+3.36%) | 264,000 |
1 Mar 2023 | USD | 11.39 | 11.76 | 11.39 | 11.61 | 11.61 | +0.07 (+0.61%) | 358,600 |
28 Feb 2023 | USD | 12.01 | 12.025 | 11.5 | 11.54 | 11.54 | -0.34 (-2.86%) | 513,900 |
27 Feb 2023 | USD | 11.92 | 12.11 | 11.79 | 11.88 | 11.88 | +0.09 (+0.76%) | 232,900 |
24 Feb 2023 | USD | 11.33 | 11.81 | 11.3 | 11.79 | 11.79 | +0.27 (+2.34%) | 246,900 |
23 Feb 2023 | USD | 11.26 | 11.66 | 11.19 | 11.52 | 11.52 | +0.47 (+4.25%) | 222,500 |
22 Feb 2023 | USD | 10.94 | 11.15 | 10.73 | 11.05 | 11.05 | +0.12 (+1.10%) | 295,000 |
21 Feb 2023 | USD | 11.06 | 11.2 | 10.79 | 10.93 | 10.93 | -0.25 (-2.24%) | 376,400 |
17 Feb 2023 | USD | 11.46 | 11.46 | 11.12 | 11.18 | 11.18 | -0.41 (-3.54%) | 293,500 |
16 Feb 2023 | USD | 11.78 | 12.009 | 11.57 | 11.59 | 11.59 | -0.19 (-1.61%) | 230,200 |
15 Feb 2023 | USD | 11.84 | 11.88 | 11.26 | 11.78 | 11.78 | -0.12 (-1.01%) | 305,200 |
14 Feb 2023 | USD | 11.95 | 12.06 | 11.35 | 11.9 | 11.9 | -0.24 (-1.98%) | 280,000 |
13 Feb 2023 | USD | 12.09 | 12.19 | 11.9 | 12.14 | 12.14 | -0.03 (-0.25%) | 192,900 |
10 Feb 2023 | USD | 11.45 | 12.2 | 11.45 | 12.17 | 12.17 | +0.86 (+7.60%) | 301,300 |
9 Feb 2023 | USD | 11.53 | 11.6 | 11.277 | 11.31 | 11.31 | -0.15 (-1.31%) | 306,300 |
8 Feb 2023 | USD | 11.5 | 11.572 | 11.35 | 11.46 | 11.46 | -0.06 (-0.52%) | 223,100 |
7 Feb 2023 | USD | 11.09 | 11.55 | 11.03 | 11.52 | 11.52 | +0.4 (+3.60%) | 323,100 |
6 Feb 2023 | USD | 11.25 | 11.434 | 10.91 | 11.12 | 11.12 | -0.22 (-1.94%) | 312,600 |
3 Feb 2023 | USD | 11.34 | 11.73 | 11.25 | 11.34 | 11.34 | +0.01 (+0.09%) | 282,700 |
2 Feb 2023 | USD | 11.9 | 11.92 | 11.16 | 11.33 | 11.33 | -0.55 (-4.63%) | 375,700 |
1 Feb 2023 | USD | 12 | 12.03 | 11.458 | 11.88 | 11.88 | -0.18 (-1.49%) | 477,200 |
31 Jan 2023 | USD | 11.73 | 12.08 | 11.57 | 12.06 | 12.06 | +0.31 (+2.64%) | 382,000 |