Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 11.38 | 11.78 | 11.12 | 11.47 | 11.47 | +0.32 (+2.87%) | 105,800 |
25 Apr 2023 | USD | 11.88 | 11.88 | 11.064 | 11.15 | 11.15 | -0.92 (-7.62%) | 68,900 |
24 Apr 2023 | USD | 11.92 | 12.1 | 11.78 | 12.07 | 12.07 | +0.14 (+1.17%) | 78,900 |
21 Apr 2023 | USD | 12.13 | 12.467 | 11.84 | 11.93 | 11.93 | -0.31 (-2.53%) | 106,900 |
20 Apr 2023 | USD | 12.34 | 12.82 | 12.14 | 12.24 | 12.24 | -0.14 (-1.13%) | 87,800 |
19 Apr 2023 | USD | 12.79 | 12.89 | 12.28 | 12.38 | 12.38 | -0.48 (-3.73%) | 101,000 |
18 Apr 2023 | USD | 13.01 | 13.28 | 12.8 | 12.86 | 12.86 | -0.27 (-2.06%) | 72,900 |
17 Apr 2023 | USD | 12.44 | 13.31 | 12.44 | 13.13 | 13.13 | +0.69 (+5.55%) | 134,800 |
14 Apr 2023 | USD | 11.8 | 12.45 | 11.74 | 12.44 | 12.44 | +0.72 (+6.14%) | 139,000 |
13 Apr 2023 | USD | 12.42 | 12.7 | 11.48 | 11.72 | 11.72 | -0.68 (-5.48%) | 270,000 |
12 Apr 2023 | USD | 14.15 | 14.15 | 12.22 | 12.4 | 12.4 | -1.9 (-13.29%) | 282,900 |
11 Apr 2023 | USD | 14.18 | 14.65 | 13.98 | 14.3 | 14.3 | +0.19 (+1.35%) | 75,100 |
10 Apr 2023 | USD | 13.32 | 14.177 | 13.13 | 14.11 | 14.11 | +0.7 (+5.22%) | 76,700 |
6 Apr 2023 | USD | 13 | 13.56 | 12.71 | 13.41 | 13.41 | +0.48 (+3.71%) | 79,800 |
5 Apr 2023 | USD | 13.46 | 13.47 | 12.71 | 12.93 | 12.93 | -0.54 (-4.01%) | 104,900 |
4 Apr 2023 | USD | 14.45 | 14.45 | 13.375 | 13.47 | 13.47 | -0.86 (-6.00%) | 63,600 |
3 Apr 2023 | USD | 14.93 | 14.97 | 14.07 | 14.33 | 14.33 | -0.59 (-3.95%) | 106,700 |
31 Mar 2023 | USD | 14.81 | 15.04 | 14.56 | 14.92 | 14.92 | +0.21 (+1.43%) | 214,100 |
30 Mar 2023 | USD | 14.5 | 14.77 | 14.29 | 14.71 | 14.71 | +0.54 (+3.81%) | 62,800 |
29 Mar 2023 | USD | 13.7 | 14.25 | 13.64 | 14.17 | 14.17 | +0.49 (+3.58%) | 82,600 |
28 Mar 2023 | USD | 13.59 | 13.98 | 13.54 | 13.68 | 13.68 | +0.01 (+0.07%) | 64,000 |
27 Mar 2023 | USD | 13.45 | 13.84 | 13.21 | 13.67 | 13.67 | +0.51 (+3.88%) | 72,500 |
24 Mar 2023 | USD | 13.07 | 13.29 | 12.67 | 13.16 | 13.16 | -0.08 (-0.60%) | 46,800 |
23 Mar 2023 | USD | 13.01 | 13.33 | 12.93 | 13.24 | 13.24 | +0.23 (+1.77%) | 36,800 |
22 Mar 2023 | USD | 13.16 | 13.27 | 12.9 | 13.01 | 13.01 | -0.11 (-0.84%) | 37,100 |
21 Mar 2023 | USD | 13.01 | 13.29 | 12.83 | 13.12 | 13.12 | +0.36 (+2.82%) | 73,100 |
20 Mar 2023 | USD | 13.01 | 13.315 | 12.725 | 12.76 | 12.76 | -0.15 (-1.16%) | 56,400 |
17 Mar 2023 | USD | 14.39 | 14.39 | 12.91 | 12.91 | 12.91 | -1.36 (-9.53%) | 97,200 |
16 Mar 2023 | USD | 14 | 14.64 | 13.693 | 14.27 | 14.27 | +0.23 (+1.64%) | 90,000 |
15 Mar 2023 | USD | 13.37 | 14.29 | 12.88 | 14.04 | 14.04 | +0.64 (+4.78%) | 334,600 |