Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 11.54 | 11.55 | 11.16 | 11.19 | 11.19 | -0.3 (-2.61%) | 434,400 |
26 May 2023 | USD | 11.39 | 11.62 | 11.39 | 11.49 | 11.49 | +0.08 (+0.70%) | 294,200 |
25 May 2023 | USD | 11.47 | 11.48 | 11.34 | 11.41 | 11.41 | -0.08 (-0.70%) | 271,400 |
24 May 2023 | USD | 11.37 | 11.5 | 11.22 | 11.49 | 11.49 | +0.08 (+0.70%) | 233,000 |
23 May 2023 | USD | 11.3 | 11.58 | 11.28 | 11.41 | 11.41 | +0.07 (+0.62%) | 327,100 |
22 May 2023 | USD | 11.5 | 11.57 | 11.28 | 11.34 | 11.34 | -0.16 (-1.39%) | 404,500 |
19 May 2023 | USD | 11.67 | 11.72 | 11.4 | 11.5 | 11.5 | -0.07 (-0.61%) | 367,400 |
18 May 2023 | USD | 11.15 | 11.6 | 11.14 | 11.57 | 11.57 | +0.31 (+2.75%) | 369,900 |
17 May 2023 | USD | 10.77 | 11.27 | 10.73 | 11.26 | 11.26 | +0.55 (+5.14%) | 351,700 |
16 May 2023 | USD | 10.74 | 10.77 | 10.63 | 10.71 | 10.71 | -0.06 (-0.56%) | 298,800 |
15 May 2023 | USD | 10.66 | 10.86 | 10.66 | 10.77 | 10.77 | +0.11 (+1.03%) | 263,000 |
12 May 2023 | USD | 10.6 | 10.7 | 10.54 | 10.66 | 10.66 | +0.08 (+0.76%) | 302,100 |
11 May 2023 | USD | 10.5 | 10.61 | 10.38 | 10.58 | 10.58 | +0.06 (+0.57%) | 372,400 |
10 May 2023 | USD | 10.87 | 10.87 | 10.44 | 10.52 | 10.52 | -0.23 (-2.14%) | 269,100 |
9 May 2023 | USD | 10.6 | 10.81 | 10.5 | 10.75 | 10.75 | +0.1 (+0.94%) | 304,500 |
8 May 2023 | USD | 10.7 | 10.84 | 10.58 | 10.65 | 10.65 | -0.05 (-0.47%) | 422,700 |
5 May 2023 | USD | 10.86 | 10.98 | 10.6 | 10.7 | 10.7 | +0.01 (+0.09%) | 468,500 |
4 May 2023 | USD | 10.52 | 10.82 | 10.47 | 10.69 | 10.69 | +0.13 (+1.23%) | 519,300 |
3 May 2023 | USD | 11.12 | 11.22 | 10.38 | 10.56 | 10.56 | -0.65 (-5.80%) | 745,800 |
2 May 2023 | USD | 11.12 | 11.33 | 11.07 | 11.21 | 11.21 | +0.05 (+0.45%) | 603,600 |
1 May 2023 | USD | 11.15 | 11.36 | 11.02 | 11.16 | 11.16 | -0.05 (-0.45%) | 398,100 |
28 Apr 2023 | USD | 10.82 | 11.25 | 10.82 | 11.21 | 11.21 | +0.47 (+4.38%) | 410,300 |
27 Apr 2023 | USD | 10.69 | 10.82 | 10.6 | 10.74 | 10.74 | +0.1 (+0.94%) | 343,900 |
26 Apr 2023 | USD | 10.68 | 10.85 | 10.63 | 10.64 | 10.64 | -0.07 (-0.65%) | 391,400 |
25 Apr 2023 | USD | 10.78 | 10.88 | 10.68 | 10.71 | 10.71 | -0.22 (-2.01%) | 336,100 |
24 Apr 2023 | USD | 11.07 | 11.12 | 10.71 | 10.93 | 10.93 | -0.17 (-1.53%) | 344,600 |
21 Apr 2023 | USD | 10.95 | 11.26 | 10.95 | 11.1 | 11.1 | +0.15 (+1.37%) | 408,500 |
20 Apr 2023 | USD | 11.06 | 11.07 | 10.77 | 10.95 | 10.95 | -0.22 (-1.97%) | 340,500 |
19 Apr 2023 | USD | 11.15 | 11.26 | 11.11 | 11.17 | 11.17 | -0.04 (-0.36%) | 279,400 |
18 Apr 2023 | USD | 11.4 | 11.49 | 11.07 | 11.21 | 11.21 | -0.11 (-0.97%) | 308,200 |