Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 12 | 12.85 | 11.79 | 12.6 | 12.6 | +0.81 (+6.87%) | 2,606,000 |
5 Jun 2023 | USD | 11.67 | 11.955 | 11.59 | 11.79 | 11.79 | +0.05 (+0.43%) | 877,400 |
2 Jun 2023 | USD | 11.73 | 11.83 | 11.431 | 11.74 | 11.74 | +0.13 (+1.12%) | 925,000 |
1 Jun 2023 | USD | 11.17 | 11.72 | 11.07 | 11.61 | 11.61 | +0.42 (+3.75%) | 1,108,800 |
31 May 2023 | USD | 10.87 | 11.28 | 10.85 | 11.19 | 11.19 | +0.32 (+2.94%) | 2,898,500 |
30 May 2023 | USD | 10.98 | 11.055 | 10.74 | 10.87 | 10.87 | +0.06 (+0.56%) | 691,200 |
26 May 2023 | USD | 10.79 | 11.175 | 10.79 | 10.81 | 10.81 | +0.08 (+0.75%) | 675,700 |
25 May 2023 | USD | 10.86 | 10.88 | 10.52 | 10.73 | 10.73 | -0.13 (-1.20%) | 1,044,100 |
24 May 2023 | USD | 10.6 | 10.95 | 10.44 | 10.86 | 10.86 | +0.15 (+1.40%) | 1,279,400 |
23 May 2023 | USD | 10.68 | 11.03 | 10.605 | 10.71 | 10.71 | -0.04 (-0.37%) | 2,031,100 |
22 May 2023 | USD | 10.65 | 10.95 | 10.385 | 10.75 | 10.75 | -0.24 (-2.18%) | 2,792,900 |
19 May 2023 | USD | 11.68 | 11.68 | 10.95 | 10.99 | 10.99 | -0.61 (-5.26%) | 1,434,800 |
18 May 2023 | USD | 11.02 | 11.665 | 10.88 | 11.6 | 11.6 | +0.52 (+4.69%) | 1,579,500 |
17 May 2023 | USD | 10.68 | 11.27 | 10.43 | 11.08 | 11.08 | +0.38 (+3.55%) | 2,702,300 |
16 May 2023 | USD | 10.61 | 10.75 | 10.48 | 10.7 | 10.7 | +0.05 (+0.47%) | 957,300 |
15 May 2023 | USD | 10.35 | 10.845 | 10.35 | 10.65 | 10.65 | +0.3 (+2.90%) | 1,426,200 |
12 May 2023 | USD | 10.33 | 10.53 | 10.26 | 10.35 | 10.35 | +0.1 (+0.98%) | 1,135,000 |
11 May 2023 | USD | 10.41 | 10.73 | 9.89 | 10.25 | 10.25 | -0.16 (-1.54%) | 1,708,700 |
10 May 2023 | USD | 9.75 | 10.74 | 9.683 | 10.41 | 10.41 | +2.08 (+24.97%) | 6,587,700 |
9 May 2023 | USD | 7.91 | 8.43 | 7.875 | 8.33 | 8.33 | +0.33 (+4.13%) | 1,796,100 |
8 May 2023 | USD | 7.84 | 8.03 | 7.785 | 8 | 8 | +0.16 (+2.04%) | 964,200 |
5 May 2023 | USD | 7.62 | 7.86 | 7.43 | 7.84 | 7.84 | +0.37 (+4.95%) | 968,500 |
4 May 2023 | USD | 7.68 | 7.74 | 7.05 | 7.47 | 7.47 | -0.29 (-3.74%) | 1,925,700 |
3 May 2023 | USD | 8.54 | 8.66 | 6.89 | 7.76 | 7.76 | -0.78 (-9.13%) | 3,254,800 |
2 May 2023 | USD | 9.48 | 9.48 | 8.53 | 8.54 | 8.54 | -0.96 (-10.11%) | 1,555,400 |
1 May 2023 | USD | 9.32 | 9.53 | 9.17 | 9.5 | 9.5 | +0.12 (+1.28%) | 786,900 |
28 Apr 2023 | USD | 9.3 | 9.59 | 9.14 | 9.38 | 9.38 | +0.05 (+0.54%) | 331,300 |
27 Apr 2023 | USD | 9.33 | 9.505 | 9.29 | 9.33 | 9.33 | +0.08 (+0.86%) | 364,800 |
26 Apr 2023 | USD | 9.32 | 9.49 | 9.21 | 9.25 | 9.25 | -0.06 (-0.64%) | 425,100 |
25 Apr 2023 | USD | 9.77 | 9.77 | 9.255 | 9.31 | 9.31 | -0.57 (-5.77%) | 647,600 |