Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 10.67 | 10.67 | 10.05 | 10.25 | 10.25 | -0.31 (-2.94%) | 592,100 |
16 Mar 2023 | USD | 10.31 | 10.92 | 10.14 | 10.56 | 10.56 | +0.63 (+6.34%) | 711,700 |
15 Mar 2023 | USD | 9.96 | 10.055 | 9.75 | 9.93 | 9.93 | -0.19 (-1.88%) | 390,700 |
14 Mar 2023 | USD | 10.19 | 10.21 | 10.04 | 10.12 | 10.12 | +0.25 (+2.53%) | 434,700 |
13 Mar 2023 | USD | 9.88 | 10 | 9.74 | 9.87 | 9.87 | -0.27 (-2.66%) | 361,700 |
10 Mar 2023 | USD | 10.56 | 10.56 | 9.95 | 10.14 | 10.14 | -0.48 (-4.52%) | 315,414 |
9 Mar 2023 | USD | 10.75 | 10.81 | 10.6 | 10.62 | 10.62 | -0.13 (-1.21%) | 189,800 |
8 Mar 2023 | USD | 10.76 | 10.82 | 10.665 | 10.75 | 10.75 | +0.01 (+0.09%) | 185,400 |
7 Mar 2023 | USD | 10.82 | 10.89 | 10.635 | 10.74 | 10.74 | -0.09 (-0.83%) | 207,800 |
6 Mar 2023 | USD | 10.9 | 10.918 | 10.73 | 10.83 | 10.83 | -0.04 (-0.37%) | 206,500 |
3 Mar 2023 | USD | 10.74 | 10.915 | 10.64 | 10.87 | 10.87 | +0.21 (+1.97%) | 180,700 |
2 Mar 2023 | USD | 10.32 | 10.725 | 10.29 | 10.66 | 10.66 | +0.21 (+2.01%) | 201,000 |
1 Mar 2023 | USD | 10.42 | 10.45 | 10.335 | 10.45 | 10.45 | +0.06 (+0.58%) | 420,200 |
28 Feb 2023 | USD | 10.52 | 10.57 | 10.34 | 10.39 | 10.39 | -0.1 (-0.95%) | 1,017,000 |
27 Feb 2023 | USD | 10.44 | 10.539 | 10.35 | 10.49 | 10.49 | +0.19 (+1.84%) | 413,500 |
24 Feb 2023 | USD | 10.16 | 10.3 | 10.08 | 10.3 | 10.3 | -0.07 (-0.68%) | 316,300 |
23 Feb 2023 | USD | 10.34 | 10.47 | 10.23 | 10.37 | 10.37 | +0.04 (+0.39%) | 293,500 |
22 Feb 2023 | USD | 10.54 | 10.58 | 10.29 | 10.33 | 10.33 | -0.26 (-2.46%) | 352,200 |
21 Feb 2023 | USD | 10.72 | 10.79 | 10.47 | 10.59 | 10.59 | -0.29 (-2.67%) | 280,500 |
17 Feb 2023 | USD | 10.86 | 11.09 | 10.8 | 10.88 | 10.88 | +0.03 (+0.28%) | 278,400 |
16 Feb 2023 | USD | 10.97 | 11.03 | 10.82 | 10.85 | 10.85 | -0.31 (-2.78%) | 162,000 |
15 Feb 2023 | USD | 10.9 | 11.175 | 10.88 | 11.16 | 11.16 | +0.12 (+1.09%) | 295,000 |
14 Feb 2023 | USD | 11.15 | 11.24 | 11.01 | 11.04 | 11.04 | -0.2 (-1.78%) | 184,500 |
13 Feb 2023 | USD | 11 | 11.25 | 10.94 | 11.24 | 11.24 | +0.23 (+2.09%) | 186,100 |
10 Feb 2023 | USD | 10.91 | 11.167 | 10.77 | 11.01 | 11.01 | +0.01 (+0.09%) | 267,500 |
9 Feb 2023 | USD | 11.4 | 11.4 | 10.97 | 11 | 11 | -0.26 (-2.31%) | 498,000 |
8 Feb 2023 | USD | 11.08 | 11.38 | 11.03 | 11.26 | 11.26 | +0.09 (+0.81%) | 499,400 |
7 Feb 2023 | USD | 11.08 | 11.2 | 10.87 | 11.17 | 11.17 | 0.0 (0.0%) | 462,900 |
6 Feb 2023 | USD | 10.92 | 11.24 | 10.84 | 11.17 | 11.17 | +0.16 (+1.45%) | 495,500 |
3 Feb 2023 | USD | 10.81 | 11.18 | 10.76 | 11.01 | 11.01 | +0.07 (+0.64%) | 592,600 |