Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 10.84 | 11.45 | 10.665 | 11.28 | 11.28 | +0.43 (+3.96%) | 1,033,600 |
31 May 2023 | USD | 11.12 | 11.123 | 10.69 | 10.85 | 10.85 | -0.3 (-2.69%) | 1,370,700 |
30 May 2023 | USD | 11.34 | 11.4 | 10.84 | 11.15 | 11.15 | -0.16 (-1.41%) | 650,000 |
26 May 2023 | USD | 11.32 | 11.37 | 11.07 | 11.31 | 11.31 | -0.01 (-0.09%) | 750,800 |
25 May 2023 | USD | 11.35 | 11.42 | 10.9 | 11.32 | 11.32 | -0.08 (-0.70%) | 719,500 |
24 May 2023 | USD | 11.72 | 11.72 | 11.355 | 11.4 | 11.4 | -0.43 (-3.63%) | 645,800 |
23 May 2023 | USD | 11.76 | 12.2 | 11.665 | 11.83 | 11.83 | +0.07 (+0.60%) | 816,100 |
22 May 2023 | USD | 11.73 | 11.97 | 11.535 | 11.76 | 11.76 | +0.11 (+0.94%) | 812,800 |
19 May 2023 | USD | 12.15 | 12.155 | 11.53 | 11.65 | 11.65 | -0.43 (-3.56%) | 642,100 |
18 May 2023 | USD | 12.13 | 12.15 | 11.9 | 12.08 | 12.08 | -0.1 (-0.82%) | 635,300 |
17 May 2023 | USD | 11.48 | 12.21 | 11.36 | 12.18 | 12.18 | +0.89 (+7.88%) | 993,500 |
16 May 2023 | USD | 11.47 | 11.611 | 11.27 | 11.29 | 11.29 | -0.21 (-1.83%) | 753,400 |
15 May 2023 | USD | 11.21 | 11.62 | 11.145 | 11.5 | 11.5 | +0.34 (+3.05%) | 680,400 |
12 May 2023 | USD | 11.26 | 11.29 | 11.05 | 11.16 | 11.16 | -0.03 (-0.27%) | 1,311,100 |
11 May 2023 | USD | 10.92 | 11.26 | 10.91 | 11.19 | 11.19 | -0.04 (-0.36%) | 1,044,700 |
10 May 2023 | USD | 11.21 | 11.28 | 10.9 | 11.23 | 11.23 | +0.23 (+2.09%) | 854,800 |
9 May 2023 | USD | 10.72 | 11.09 | 10.665 | 11 | 11 | +0.18 (+1.66%) | 677,200 |
8 May 2023 | USD | 11.03 | 11.11 | 10.75 | 10.82 | 10.82 | -0.08 (-0.73%) | 729,000 |
5 May 2023 | USD | 10.9 | 11.06 | 10.56 | 10.9 | 10.9 | +0.3 (+2.83%) | 2,103,900 |
4 May 2023 | USD | 10.3 | 10.75 | 9.93 | 10.6 | 10.6 | +0.03 (+0.28%) | 2,366,100 |
3 May 2023 | USD | 10.54 | 11.06 | 10.495 | 10.57 | 10.57 | +0.09 (+0.86%) | 2,261,700 |
2 May 2023 | USD | 11.35 | 11.355 | 10.055 | 10.48 | 10.48 | -0.91 (-7.99%) | 2,109,300 |
1 May 2023 | USD | 11.59 | 11.78 | 11.2 | 11.39 | 11.39 | -0.26 (-2.23%) | 1,112,000 |
28 Apr 2023 | USD | 11.68 | 12 | 11.57 | 11.65 | 11.65 | +0.35 (+3.10%) | 1,563,500 |
27 Apr 2023 | USD | 11.14 | 11.4 | 11.07 | 11.3 | 11.3 | +0.27 (+2.45%) | 1,705,900 |
26 Apr 2023 | USD | 11.15 | 11.34 | 10.93 | 11.03 | 11.03 | -0.12 (-1.08%) | 1,518,600 |
25 Apr 2023 | USD | 11.42 | 11.51 | 11.07 | 11.15 | 11.15 | -0.42 (-3.63%) | 1,508,600 |
24 Apr 2023 | USD | 11.68 | 11.76 | 11.47 | 11.57 | 11.57 | -0.12 (-1.03%) | 610,400 |
21 Apr 2023 | USD | 11.6 | 11.705 | 11.42 | 11.69 | 11.69 | +0.05 (+0.43%) | 530,300 |
20 Apr 2023 | USD | 11.64 | 11.89 | 11.56 | 11.64 | 11.64 | -0.17 (-1.44%) | 488,100 |