Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 10.81 | 11.45 | 10.55 | 11.44 | 11.44 | +0.61 (+5.63%) | 32,556,300 |
5 Jun 2023 | USD | 11.27 | 11.3 | 10.58 | 10.83 | 10.83 | -0.21 (-1.90%) | 13,433,000 |
2 Jun 2023 | USD | 10.6 | 11.1 | 10.52 | 11.04 | 11.04 | +0.59 (+5.65%) | 10,426,000 |
1 Jun 2023 | USD | 10.41 | 10.6 | 10.25 | 10.45 | 10.45 | +0.14 (+1.36%) | 12,142,800 |
31 May 2023 | USD | 10.75 | 10.75 | 10.16 | 10.31 | 10.31 | -0.5 (-4.63%) | 16,883,200 |
30 May 2023 | USD | 10.93 | 10.97 | 10.48 | 10.81 | 10.81 | -0.07 (-0.64%) | 13,099,400 |
26 May 2023 | USD | 10.99 | 10.99 | 10.69 | 10.88 | 10.88 | -0.02 (-0.18%) | 8,787,900 |
25 May 2023 | USD | 10.95 | 11.09 | 10.72 | 10.9 | 10.9 | -0.19 (-1.71%) | 8,417,200 |
24 May 2023 | USD | 11.37 | 11.4 | 10.93 | 11.09 | 11.09 | -0.15 (-1.33%) | 9,685,400 |
23 May 2023 | USD | 11.24 | 11.74 | 11.1 | 11.24 | 11.24 | +0.2 (+1.81%) | 15,021,800 |
22 May 2023 | USD | 10.98 | 11.2 | 10.84 | 11.04 | 11.04 | +0.16 (+1.47%) | 12,656,600 |
19 May 2023 | USD | 11.04 | 11.1 | 10.66 | 10.88 | 10.88 | -0.11 (-1.00%) | 9,670,100 |
18 May 2023 | USD | 10.91 | 11.09 | 10.66 | 10.99 | 10.99 | +0.15 (+1.38%) | 11,087,900 |
17 May 2023 | USD | 10.4 | 10.98 | 10.3 | 10.84 | 10.84 | +0.59 (+5.76%) | 21,033,000 |
16 May 2023 | USD | 10.35 | 10.35 | 9.8 | 10.25 | 10.25 | +0.19 (+1.89%) | 20,720,700 |
15 May 2023 | USD | 9.75 | 10.21 | 9.71 | 10.06 | 10.06 | +0.39 (+4.03%) | 17,911,400 |
12 May 2023 | USD | 9.87 | 9.87 | 9.48 | 9.67 | 9.67 | -0.1 (-1.02%) | 22,323,800 |
11 May 2023 | USD | 9.84 | 10.1 | 9.74 | 9.77 | 9.77 | -0.35 (-3.46%) | 19,493,900 |
10 May 2023 | USD | 10.69 | 10.79 | 9.96 | 10.12 | 10.12 | -0.44 (-4.17%) | 22,544,900 |
9 May 2023 | USD | 10.58 | 10.69 | 10.03 | 10.56 | 10.56 | -0.14 (-1.31%) | 18,524,200 |
8 May 2023 | USD | 11.11 | 11.23 | 10.63 | 10.7 | 10.7 | -0.24 (-2.19%) | 20,500,500 |
5 May 2023 | USD | 10.74 | 11.08 | 10.28 | 10.94 | 10.94 | +0.88 (+8.75%) | 45,327,700 |
4 May 2023 | USD | 9.44 | 10.25 | 8.99 | 10.06 | 10.06 | -4.99 (-33.16%) | 112,613,100 |
3 May 2023 | USD | 16.25 | 16.65 | 14.75 | 15.05 | 15.05 | -1.14 (-7.04%) | 20,269,800 |
2 May 2023 | USD | 17.45 | 17.49 | 15.97 | 16.19 | 16.19 | -1.33 (-7.59%) | 11,397,700 |
1 May 2023 | USD | 17.64 | 17.82 | 17.39 | 17.52 | 17.52 | -0.03 (-0.17%) | 3,841,000 |
28 Apr 2023 | USD | 17.54 | 17.73 | 17.41 | 17.55 | 17.55 | -0.04 (-0.23%) | 4,282,300 |
27 Apr 2023 | USD | 17.55 | 17.77 | 17.4 | 17.59 | 17.59 | +0.12 (+0.69%) | 3,112,200 |
26 Apr 2023 | USD | 17.34 | 17.9 | 17.33 | 17.47 | 17.47 | -0.12 (-0.68%) | 3,672,300 |
25 Apr 2023 | USD | 18.12 | 18.29 | 17.58 | 17.59 | 17.59 | -0.73 (-3.98%) | 4,683,900 |