Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 10.68 | 10.77 | 10.42 | 10.43 | 10.43 | -0.26 (-2.43%) | 1,250,900 |
28 Apr 2023 | USD | 10.48 | 10.79 | 10.45 | 10.69 | 10.69 | +0.22 (+2.10%) | 1,453,100 |
27 Apr 2023 | USD | 10.19 | 10.48 | 10.19 | 10.47 | 10.47 | +0.36 (+3.56%) | 975,200 |
26 Apr 2023 | USD | 10.19 | 10.33 | 10.03 | 10.11 | 10.11 | -0.02 (-0.20%) | 1,273,500 |
25 Apr 2023 | USD | 10.3 | 10.33 | 10.09 | 10.13 | 10.13 | -0.19 (-1.84%) | 704,700 |
24 Apr 2023 | USD | 10.43 | 10.45 | 10.22 | 10.32 | 10.32 | -0.16 (-1.53%) | 878,900 |
21 Apr 2023 | USD | 10.3 | 10.53 | 10.27 | 10.48 | 10.48 | +0.16 (+1.55%) | 1,473,000 |
20 Apr 2023 | USD | 10 | 10.32 | 10 | 10.32 | 10.32 | +0.23 (+2.28%) | 1,463,500 |
19 Apr 2023 | USD | 9.85 | 10.2 | 9.85 | 10.09 | 10.09 | +0.11 (+1.10%) | 694,500 |
18 Apr 2023 | USD | 10.2 | 10.23 | 9.89 | 9.98 | 9.98 | -0.25 (-2.44%) | 934,100 |
17 Apr 2023 | USD | 9.9 | 10.27 | 9.86 | 10.23 | 10.23 | +0.3 (+3.02%) | 806,700 |
14 Apr 2023 | USD | 10.1 | 10.21 | 9.8 | 9.93 | 9.93 | -0.16 (-1.59%) | 875,500 |
13 Apr 2023 | USD | 10.08 | 10.15 | 9.99 | 10.09 | 10.09 | -0.01 (-0.10%) | 794,500 |
12 Apr 2023 | USD | 10.27 | 10.35 | 10.07 | 10.1 | 10.1 | +0.01 (+0.10%) | 738,100 |
11 Apr 2023 | USD | 10.15 | 10.18 | 10.05 | 10.09 | 10.09 | +0.01 (+0.10%) | 850,600 |
10 Apr 2023 | USD | 10.36 | 10.4 | 9.85 | 10.08 | 10.08 | -0.25 (-2.42%) | 1,125,600 |
6 Apr 2023 | USD | 10.35 | 10.4 | 10.27 | 10.33 | 10.33 | +0.04 (+0.39%) | 889,200 |
5 Apr 2023 | USD | 9.87 | 10.33 | 9.82 | 10.29 | 10.29 | +0.3 (+3.00%) | 1,748,500 |
4 Apr 2023 | USD | 9.9 | 9.99 | 9.79 | 9.99 | 9.99 | +0.14 (+1.42%) | 1,196,200 |
3 Apr 2023 | USD | 9.86 | 9.97 | 9.73 | 9.85 | 9.85 | -0.07 (-0.71%) | 1,463,500 |
31 Mar 2023 | USD | 9.73 | 9.94 | 9.66 | 9.92 | 9.92 | +0.27 (+2.80%) | 1,891,200 |
30 Mar 2023 | USD | 9.77 | 9.82 | 9.57 | 9.65 | 9.65 | -0.39 (-3.88%) | 1,609,200 |
29 Mar 2023 | USD | 10.07 | 10.12 | 9.9 | 10.04 | 10.04 | +0.19 (+1.93%) | 2,486,200 |
28 Mar 2023 | USD | 9.9 | 9.95 | 9.69 | 9.85 | 9.85 | +0.16 (+1.65%) | 2,690,000 |
27 Mar 2023 | USD | 9.76 | 9.85 | 9.46 | 9.69 | 9.69 | +0.56 (+6.13%) | 4,819,900 |
24 Mar 2023 | USD | 8.74 | 9.13 | 8.63 | 9.13 | 9.13 | +0.36 (+4.10%) | 1,115,600 |
23 Mar 2023 | USD | 9.02 | 9.22 | 8.76 | 8.77 | 8.77 | -0.18 (-2.01%) | 1,140,000 |
22 Mar 2023 | USD | 9.26 | 9.3 | 8.94 | 8.95 | 8.95 | -0.34 (-3.66%) | 1,334,300 |
21 Mar 2023 | USD | 9.4 | 9.5 | 9.27 | 9.29 | 9.29 | +0.14 (+1.53%) | 1,142,100 |
20 Mar 2023 | USD | 9.07 | 9.29 | 9.07 | 9.15 | 9.15 | +0.15 (+1.67%) | 1,078,900 |