Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 11 | 11.49 | 10.98 | 11.44 | 11.44 | +0.33 (+2.97%) | 8,713,400 |
5 Jun 2023 | USD | 11.13 | 11.17 | 11 | 11.11 | 11.11 | +0.16 (+1.46%) | 4,940,400 |
2 Jun 2023 | USD | 11.05 | 11.13 | 10.94 | 10.95 | 10.95 | +0.21 (+1.96%) | 5,992,000 |
1 Jun 2023 | USD | 10.39 | 10.77 | 10.39 | 10.74 | 10.74 | +0.46 (+4.47%) | 7,737,000 |
31 May 2023 | USD | 10.31 | 10.36 | 10.23 | 10.28 | 10.28 | -0.17 (-1.63%) | 7,577,900 |
30 May 2023 | USD | 10.57 | 10.57 | 10.37 | 10.45 | 10.45 | -0.25 (-2.34%) | 5,475,800 |
26 May 2023 | USD | 10.63 | 10.79 | 10.57 | 10.7 | 10.7 | +0.19 (+1.81%) | 5,446,500 |
25 May 2023 | USD | 10.64 | 10.72 | 10.45 | 10.51 | 10.51 | -0.22 (-2.05%) | 6,168,100 |
24 May 2023 | USD | 10.69 | 10.83 | 10.55 | 10.73 | 10.73 | +0.2 (+1.90%) | 7,649,500 |
23 May 2023 | USD | 10.43 | 10.68 | 10.37 | 10.53 | 10.53 | +0.22 (+2.13%) | 5,951,200 |
22 May 2023 | USD | 10.4 | 10.42 | 10.28 | 10.31 | 10.31 | -0.07 (-0.67%) | 4,504,400 |
19 May 2023 | USD | 10.37 | 10.47 | 10.29 | 10.38 | 10.38 | -0.05 (-0.48%) | 7,914,500 |
18 May 2023 | USD | 10.32 | 10.43 | 10.23 | 10.43 | 10.43 | -0.03 (-0.29%) | 9,596,300 |
17 May 2023 | USD | 10.65 | 10.66 | 10.35 | 10.46 | 10.46 | -0.19 (-1.78%) | 10,526,200 |
16 May 2023 | USD | 10.74 | 11.03 | 10.63 | 10.65 | 10.65 | +0.14 (+1.33%) | 9,173,700 |
15 May 2023 | USD | 10.5 | 10.54 | 10.34 | 10.51 | 10.51 | -0.16 (-1.50%) | 7,541,500 |
12 May 2023 | USD | 10.43 | 10.85 | 10.43 | 10.67 | 10.67 | +0.42 (+4.10%) | 12,322,200 |
11 May 2023 | USD | 9.7 | 10.32 | 9.61 | 10.25 | 10.25 | +0.35 (+3.54%) | 11,685,700 |
10 May 2023 | USD | 9.97 | 10.03 | 9.82 | 9.9 | 9.9 | +0.01 (+0.10%) | 7,655,500 |
9 May 2023 | USD | 9.64 | 9.92 | 9.63 | 9.89 | 9.89 | +0.09 (+0.92%) | 6,761,900 |
8 May 2023 | USD | 9.83 | 9.93 | 9.73 | 9.8 | 9.8 | +0.08 (+0.82%) | 7,836,400 |
5 May 2023 | USD | 9.37 | 9.77 | 9.29 | 9.72 | 9.72 | +0.52 (+5.65%) | 12,231,200 |
4 May 2023 | USD | 9.27 | 9.36 | 9 | 9.2 | 9.2 | +0.12 (+1.32%) | 10,096,000 |
3 May 2023 | USD | 9 | 9.21 | 8.94 | 9.08 | 9.08 | +0.08 (+0.89%) | 8,063,600 |
2 May 2023 | USD | 9.33 | 9.35 | 8.98 | 9 | 9 | -0.39 (-4.15%) | 10,604,200 |
1 May 2023 | USD | 9.46 | 9.58 | 9.3 | 9.39 | 9.39 | -0.1 (-1.05%) | 5,398,700 |
28 Apr 2023 | USD | 9.49 | 9.63 | 9.26 | 9.49 | 9.49 | -0.97 (-9.27%) | 17,985,800 |
27 Apr 2023 | USD | 10.85 | 10.85 | 10.36 | 10.46 | 10.46 | -0.16 (-1.51%) | 13,959,300 |
26 Apr 2023 | USD | 10.72 | 10.76 | 10.59 | 10.62 | 10.62 | -0.1 (-0.93%) | 8,745,600 |
25 Apr 2023 | USD | 10.81 | 10.89 | 10.56 | 10.72 | 10.72 | -0.09 (-0.83%) | 10,248,100 |