Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 10.42 | 10.71 | 10.37 | 10.67 | 10.67 | +0.26 (+2.50%) | 1,996,300 |
28 Apr 2023 | USD | 10.36 | 10.49 | 10.32 | 10.41 | 10.41 | -0.01 (-0.10%) | 1,568,800 |
27 Apr 2023 | USD | 10.43 | 10.54 | 10.37 | 10.42 | 10.42 | 0.0 (0.0%) | 1,627,100 |
26 Apr 2023 | USD | 10.49 | 10.55 | 10.33 | 10.42 | 10.42 | -0.11 (-1.04%) | 1,660,700 |
25 Apr 2023 | USD | 10.57 | 10.61 | 10.37 | 10.53 | 10.53 | -0.04 (-0.38%) | 3,165,700 |
24 Apr 2023 | USD | 10.73 | 10.73 | 10.54 | 10.57 | 10.57 | -0.18 (-1.67%) | 1,702,200 |
21 Apr 2023 | USD | 10.71 | 10.76 | 10.63 | 10.75 | 10.75 | +0.06 (+0.56%) | 1,285,400 |
20 Apr 2023 | USD | 10.8 | 10.87 | 10.62 | 10.69 | 10.69 | -0.16 (-1.47%) | 2,306,600 |
19 Apr 2023 | USD | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | -0.1 (-0.91%) | 3,023,600 |
18 Apr 2023 | USD | 11.2 | 11.21 | 10.94 | 10.95 | 10.95 | -0.28 (-2.49%) | 1,887,400 |
17 Apr 2023 | USD | 11.1 | 11.4 | 11.06 | 11.23 | 11.23 | +0.24 (+2.18%) | 2,764,500 |
14 Apr 2023 | USD | 11.05 | 11.09 | 10.79 | 10.99 | 10.99 | -0.11 (-0.99%) | 2,545,900 |
13 Apr 2023 | USD | 10.64 | 11.12 | 10.63 | 11.1 | 11.1 | +0.45 (+4.23%) | 4,097,900 |
12 Apr 2023 | USD | 10.78 | 10.8 | 10.55 | 10.65 | 10.65 | -0.12 (-1.11%) | 2,240,800 |
11 Apr 2023 | USD | 10.65 | 10.81 | 10.61 | 10.77 | 10.77 | +0.04 (+0.37%) | 2,650,500 |
10 Apr 2023 | USD | 10.91 | 10.93 | 10.57 | 10.73 | 10.73 | -0.15 (-1.38%) | 2,940,900 |
6 Apr 2023 | USD | 10.6 | 10.92 | 10.57 | 10.88 | 10.88 | +0.33 (+3.13%) | 3,722,400 |
5 Apr 2023 | USD | 10.57 | 10.62 | 10.5 | 10.55 | 10.55 | -0.01 (-0.09%) | 2,387,700 |
4 Apr 2023 | USD | 10.72 | 10.84 | 10.53 | 10.56 | 10.56 | -0.12 (-1.12%) | 2,580,500 |
3 Apr 2023 | USD | 10.51 | 10.8 | 10.47 | 10.68 | 10.68 | +0.16 (+1.52%) | 10,246,200 |
31 Mar 2023 | USD | 10.51 | 10.62 | 10.43 | 10.52 | 10.52 | +0.1 (+0.96%) | 3,144,500 |
30 Mar 2023 | USD | 10.62 | 10.65 | 10.01 | 10.42 | 10.42 | -0.18 (-1.70%) | 8,201,100 |
29 Mar 2023 | USD | 10.63 | 10.75 | 10.54 | 10.6 | 10.6 | +0.01 (+0.09%) | 1,408,400 |
28 Mar 2023 | USD | 10.78 | 10.89 | 10.58 | 10.59 | 10.59 | -0.23 (-2.13%) | 851,400 |
27 Mar 2023 | USD | 10.73 | 10.87 | 10.58 | 10.82 | 10.82 | +0.13 (+1.22%) | 1,444,800 |
24 Mar 2023 | USD | 10.5 | 10.75 | 10.4 | 10.69 | 10.69 | +0.18 (+1.71%) | 1,316,400 |
23 Mar 2023 | USD | 10.49 | 10.59 | 10.39 | 10.51 | 10.51 | +0.09 (+0.86%) | 1,426,100 |
22 Mar 2023 | USD | 10.57 | 10.61 | 10.41 | 10.42 | 10.42 | -0.17 (-1.61%) | 1,693,500 |
21 Mar 2023 | USD | 10.49 | 10.64 | 10.46 | 10.59 | 10.59 | +0.15 (+1.44%) | 2,111,400 |
20 Mar 2023 | USD | 10.39 | 10.57 | 10.36 | 10.44 | 10.44 | +0.07 (+0.68%) | 1,546,900 |