Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 11.01 | 11.64 | 11.01 | 11.4 | 11.4 | +0.21 (+1.88%) | 178,300 |
24 Apr 2023 | USD | 11.25 | 11.331 | 10.86 | 11.19 | 11.19 | -0.11 (-0.97%) | 138,600 |
21 Apr 2023 | USD | 10.87 | 11.62 | 10.632 | 11.3 | 11.3 | +0.5 (+4.63%) | 140,600 |
20 Apr 2023 | USD | 10.44 | 10.97 | 10.29 | 10.8 | 10.8 | +0.17 (+1.60%) | 170,800 |
19 Apr 2023 | USD | 10.78 | 10.909 | 10.502 | 10.63 | 10.63 | +0.03 (+0.28%) | 144,200 |
18 Apr 2023 | USD | 11.68 | 11.68 | 10.32 | 10.6 | 10.6 | -1.04 (-8.93%) | 227,500 |
17 Apr 2023 | USD | 11.12 | 12.61 | 11.11 | 11.64 | 11.64 | +0.53 (+4.77%) | 280,200 |
14 Apr 2023 | USD | 11.44 | 12 | 11.04 | 11.11 | 11.11 | -0.33 (-2.88%) | 298,000 |
13 Apr 2023 | USD | 9.99 | 11.91 | 9.83 | 11.44 | 11.44 | +1.46 (+14.63%) | 568,600 |
12 Apr 2023 | USD | 10.3 | 10.385 | 9.74 | 9.98 | 9.98 | -0.22 (-2.16%) | 423,300 |
11 Apr 2023 | USD | 10.7 | 11 | 9.95 | 10.2 | 10.2 | -0.28 (-2.67%) | 793,200 |
10 Apr 2023 | USD | 11.09 | 11.4 | 10.14 | 10.48 | 10.48 | -0.79 (-7.01%) | 424,300 |
6 Apr 2023 | USD | 11.82 | 12.25 | 11.05 | 11.27 | 11.27 | -0.55 (-4.65%) | 308,000 |
5 Apr 2023 | USD | 12.6 | 12.849 | 11.77 | 11.82 | 11.82 | -1.04 (-8.09%) | 264,200 |
4 Apr 2023 | USD | 14 | 14 | 12.6 | 12.86 | 12.86 | -1.14 (-8.14%) | 292,700 |
3 Apr 2023 | USD | 13.85 | 14.82 | 13.26 | 14 | 14 | +0.26 (+1.89%) | 385,300 |
31 Mar 2023 | USD | 15.5 | 16.47 | 13.64 | 13.74 | 13.74 | -3.28 (-19.27%) | 822,000 |
30 Mar 2023 | USD | 17.52 | 17.78 | 16.15 | 17.02 | 17.02 | -0.25 (-1.45%) | 334,600 |
29 Mar 2023 | USD | 16.63 | 17.49 | 15.99 | 17.27 | 17.27 | +0.96 (+5.89%) | 239,500 |
28 Mar 2023 | USD | 16.28 | 16.94 | 15.89 | 16.31 | 16.31 | -0.1 (-0.61%) | 553,000 |
27 Mar 2023 | USD | 15.41 | 16.9 | 15.4 | 16.41 | 16.41 | +1.03 (+6.70%) | 189,700 |
24 Mar 2023 | USD | 15.88 | 16.035 | 15.22 | 15.38 | 15.38 | -0.7 (-4.35%) | 187,300 |
23 Mar 2023 | USD | 16.44 | 16.8 | 15.625 | 16.08 | 16.08 | -0.11 (-0.68%) | 235,900 |
22 Mar 2023 | USD | 17.04 | 17.19 | 16.19 | 16.19 | 16.19 | -0.88 (-5.16%) | 165,000 |
21 Mar 2023 | USD | 17.12 | 17.45 | 16.74 | 17.07 | 17.07 | +0.37 (+2.22%) | 103,900 |
20 Mar 2023 | USD | 17.66 | 17.66 | 16.5 | 16.7 | 16.7 | -0.96 (-5.44%) | 242,300 |
17 Mar 2023 | USD | 18.18 | 18.45 | 17.27 | 17.66 | 17.66 | -0.44 (-2.43%) | 366,800 |
16 Mar 2023 | USD | 18.59 | 19 | 17.99 | 18.1 | 18.1 | -0.81 (-4.28%) | 120,600 |
15 Mar 2023 | USD | 18.45 | 18.91 | 18.085 | 18.91 | 18.91 | +0.02 (+0.11%) | 71,400 |
14 Mar 2023 | USD | 19.27 | 19.44 | 18.34 | 18.89 | 18.89 | +0.17 (+0.91%) | 107,100 |