Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 10.63 | 10.66 | 10.45 | 10.55 | 10.55 | -0.08 (-0.75%) | 166,000 |
28 Apr 2023 | USD | 10.55 | 10.67 | 10.53 | 10.63 | 10.63 | +0.12 (+1.14%) | 133,200 |
27 Apr 2023 | USD | 10.6 | 10.64 | 10.44 | 10.51 | 10.51 | -0.07 (-0.66%) | 362,000 |
26 Apr 2023 | USD | 10.66 | 10.68 | 10.51 | 10.58 | 10.58 | -0.03 (-0.28%) | 111,600 |
25 Apr 2023 | USD | 10.77 | 10.77 | 10.53 | 10.61 | 10.61 | -0.11 (-1.03%) | 230,300 |
24 Apr 2023 | USD | 10.7 | 10.96 | 10.59 | 10.72 | 10.72 | 0.0 (0.0%) | 137,500 |
21 Apr 2023 | USD | 10.7 | 10.79 | 10.64 | 10.72 | 10.72 | +0.02 (+0.19%) | 115,200 |
20 Apr 2023 | USD | 10.73 | 10.89 | 10.66 | 10.7 | 10.7 | +0.09 (+0.85%) | 117,400 |
19 Apr 2023 | USD | 10.75 | 10.765 | 10.58 | 10.61 | 10.61 | -0.15 (-1.39%) | 174,700 |
18 Apr 2023 | USD | 11.14 | 11.14 | 10.7 | 10.76 | 10.76 | -0.26 (-2.36%) | 135,700 |
17 Apr 2023 | USD | 11 | 11.04 | 10.858 | 11.02 | 11.02 | -0.02 (-0.18%) | 52,000 |
14 Apr 2023 | USD | 10.9 | 11.24 | 10.8 | 11.04 | 11.04 | +0.1 (+0.91%) | 119,000 |
13 Apr 2023 | USD | 11.11 | 11.2 | 10.94 | 10.94 | 10.94 | -0.24 (-2.15%) | 159,300 |
12 Apr 2023 | USD | 11.17 | 11.24 | 10.97 | 11.18 | 11.18 | +0.2 (+1.82%) | 92,500 |
11 Apr 2023 | USD | 10.85 | 10.99 | 10.85 | 10.98 | 10.98 | +0.08 (+0.73%) | 58,300 |
10 Apr 2023 | USD | 10.8 | 10.95 | 10.73 | 10.9 | 10.9 | +0.1 (+0.93%) | 67,100 |
6 Apr 2023 | USD | 10.89 | 10.97 | 10.78 | 10.8 | 10.8 | -0.09 (-0.83%) | 128,100 |
5 Apr 2023 | USD | 10.7 | 10.95 | 10.7 | 10.89 | 10.89 | +0.2 (+1.87%) | 114,600 |
4 Apr 2023 | USD | 10.74 | 10.75 | 10.6 | 10.69 | 10.69 | +0.07 (+0.66%) | 101,200 |
3 Apr 2023 | USD | 10.7 | 10.75 | 10.59 | 10.62 | 10.62 | +0.05 (+0.47%) | 111,500 |
31 Mar 2023 | USD | 10.64 | 10.75 | 10.53 | 10.57 | 10.57 | +0.05 (+0.48%) | 247,000 |
30 Mar 2023 | USD | 10.5 | 10.6 | 10.41 | 10.52 | 10.52 | +0.09 (+0.86%) | 122,800 |
29 Mar 2023 | USD | 10.52 | 10.54 | 10.4 | 10.43 | 10.43 | -0.03 (-0.29%) | 113,500 |
28 Mar 2023 | USD | 10.43 | 10.59 | 10.43 | 10.46 | 10.46 | +0.03 (+0.29%) | 68,900 |
27 Mar 2023 | USD | 10.44 | 10.6 | 10.41 | 10.43 | 10.43 | +0.02 (+0.19%) | 115,500 |
24 Mar 2023 | USD | 10.46 | 10.55 | 10.38 | 10.41 | 10.41 | -0.09 (-0.86%) | 145,200 |
23 Mar 2023 | USD | 10.56 | 10.6 | 10.5 | 10.5 | 10.5 | -0.13 (-1.22%) | 95,000 |
22 Mar 2023 | USD | 10.53 | 10.782 | 10.5 | 10.63 | 10.63 | +0.07 (+0.66%) | 137,900 |
21 Mar 2023 | USD | 10.64 | 10.89 | 10.555 | 10.56 | 10.56 | -0.17 (-1.58%) | 188,200 |
20 Mar 2023 | USD | 10.808 | 10.81 | 10.67 | 10.73 | 10.73 | -0.09 (-0.83%) | 132,300 |