Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 10.39 | 10.56 | 10.17 | 10.27 | 10.27 | -0.09 (-0.87%) | 328,300 |
26 Apr 2023 | USD | 10.46 | 10.61 | 10.3 | 10.36 | 10.36 | -0.2 (-1.89%) | 191,100 |
25 Apr 2023 | USD | 10.86 | 11.11 | 10.51 | 10.56 | 10.56 | -0.4 (-3.65%) | 444,600 |
24 Apr 2023 | USD | 10.78 | 11.24 | 10.78 | 10.96 | 10.96 | +0.11 (+1.01%) | 626,200 |
21 Apr 2023 | USD | 10.62 | 11.2 | 10.49 | 10.85 | 10.85 | +0.85 (+8.50%) | 1,041,800 |
20 Apr 2023 | USD | 10.08 | 10.14 | 9.81 | 10 | 10 | -0.1 (-0.99%) | 425,900 |
19 Apr 2023 | USD | 10.14 | 10.18 | 10 | 10.1 | 10.1 | -0.1 (-0.98%) | 431,500 |
18 Apr 2023 | USD | 10.51 | 10.51 | 10.2 | 10.2 | 10.2 | -0.3 (-2.86%) | 360,700 |
17 Apr 2023 | USD | 10.27 | 10.5 | 10.2 | 10.5 | 10.5 | +0.16 (+1.55%) | 1,520,700 |
14 Apr 2023 | USD | 10.52 | 10.64 | 10.25 | 10.34 | 10.34 | -0.11 (-1.05%) | 225,000 |
13 Apr 2023 | USD | 10.61 | 10.71 | 10.44 | 10.45 | 10.45 | -0.15 (-1.42%) | 277,700 |
12 Apr 2023 | USD | 10.71 | 10.82 | 10.53 | 10.6 | 10.6 | -0.07 (-0.66%) | 272,700 |
11 Apr 2023 | USD | 10.79 | 10.84 | 10.59 | 10.67 | 10.67 | -0.01 (-0.09%) | 393,400 |
10 Apr 2023 | USD | 10.21 | 10.71 | 10.14 | 10.68 | 10.68 | +0.45 (+4.40%) | 323,500 |
6 Apr 2023 | USD | 10.06 | 10.33 | 9.9 | 10.23 | 10.23 | +0.28 (+2.81%) | 404,500 |
5 Apr 2023 | USD | 9.66 | 10.08 | 9.4 | 9.95 | 9.95 | +0.3 (+3.11%) | 600,600 |
4 Apr 2023 | USD | 9.32 | 9.66 | 9.02 | 9.65 | 9.65 | +0.29 (+3.10%) | 1,217,900 |
3 Apr 2023 | USD | 9.28 | 9.43 | 9.23 | 9.36 | 9.36 | +0.1 (+1.08%) | 334,000 |
31 Mar 2023 | USD | 8.99 | 9.27 | 8.85 | 9.26 | 9.26 | +0.29 (+3.23%) | 597,500 |
30 Mar 2023 | USD | 8.99 | 9.08 | 8.82 | 8.97 | 8.97 | +0.07 (+0.79%) | 204,000 |
29 Mar 2023 | USD | 8.81 | 8.91 | 8.57 | 8.9 | 8.9 | +0.21 (+2.42%) | 441,800 |
28 Mar 2023 | USD | 8.53 | 8.77 | 8.53 | 8.69 | 8.69 | +0.04 (+0.46%) | 388,500 |
27 Mar 2023 | USD | 8.39 | 8.67 | 8.29 | 8.65 | 8.65 | +0.45 (+5.49%) | 681,200 |
24 Mar 2023 | USD | 7.98 | 8.22 | 7.86 | 8.2 | 8.2 | +0.11 (+1.36%) | 504,700 |
23 Mar 2023 | USD | 8.4 | 8.66 | 8.03 | 8.09 | 8.09 | -0.32 (-3.80%) | 675,700 |
22 Mar 2023 | USD | 9.18 | 9.18 | 8.4 | 8.41 | 8.41 | -0.75 (-8.19%) | 440,500 |
21 Mar 2023 | USD | 9.25 | 9.51 | 9.12 | 9.16 | 9.16 | +0.18 (+2.00%) | 807,400 |
20 Mar 2023 | USD | 8.65 | 9.11 | 8.6 | 8.98 | 8.98 | +0.3 (+3.46%) | 906,100 |
17 Mar 2023 | USD | 9.19 | 9.32 | 8.27 | 8.68 | 8.68 | -0.59 (-6.36%) | 1,147,600 |
16 Mar 2023 | USD | 9.52 | 9.75 | 9.19 | 9.27 | 9.27 | -0.36 (-3.74%) | 1,848,900 |