Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 10.56 | 10.81 | 10.48 | 10.51 | 10.51 | -0.11 (-1.04%) | 14,166,430 |
28 Apr 2023 | USD | 10.54 | 10.82 | 10.305 | 10.62 | 10.62 | -0.88 (-7.65%) | 37,538,578 |
27 Apr 2023 | USD | 11.93 | 11.94 | 11.42 | 11.5 | 11.5 | -0.24 (-2.04%) | 35,693,047 |
26 Apr 2023 | USD | 11.82 | 11.88 | 11.69 | 11.74 | 11.74 | -0.08 (-0.68%) | 23,313,920 |
25 Apr 2023 | USD | 11.98 | 12.049 | 11.67 | 11.82 | 11.82 | -0.13 (-1.09%) | 22,653,211 |
24 Apr 2023 | USD | 11.76 | 11.97 | 11.64 | 11.95 | 11.95 | +0.35 (+3.02%) | 19,775,859 |
21 Apr 2023 | USD | 11.74 | 11.8 | 11.54 | 11.6 | 11.6 | -0.16 (-1.36%) | 12,849,850 |
20 Apr 2023 | USD | 11.65 | 11.92 | 11.6 | 11.76 | 11.76 | +0.1 (+0.86%) | 16,229,630 |
19 Apr 2023 | USD | 12.04 | 12.06 | 11.64 | 11.66 | 11.66 | -0.63 (-5.13%) | 27,611,000 |
18 Apr 2023 | USD | 12.01 | 12.41 | 11.95 | 12.29 | 12.29 | +0.18 (+1.49%) | 27,060,100 |
17 Apr 2023 | USD | 12.11 | 12.14 | 11.995 | 12.11 | 12.11 | +0.05 (+0.41%) | 16,075,820 |
14 Apr 2023 | USD | 11.855 | 12.095 | 11.85 | 12.06 | 12.06 | +0.17 (+1.43%) | 16,852,820 |
13 Apr 2023 | USD | 11.87 | 11.98 | 11.81 | 11.89 | 11.89 | +0.14 (+1.19%) | 13,568,740 |
12 Apr 2023 | USD | 11.69 | 11.91 | 11.58 | 11.75 | 11.75 | +0.18 (+1.56%) | 18,964,740 |
11 Apr 2023 | USD | 11.2 | 11.605 | 11.15 | 11.57 | 11.57 | +0.67 (+6.15%) | 23,356,150 |
10 Apr 2023 | USD | 10.78 | 10.9599 | 10.755 | 10.9 | 10.9 | +0.21 (+1.96%) | 14,805,710 |
6 Apr 2023 | USD | 10.8 | 10.82 | 10.65 | 10.69 | 10.69 | -0.18 (-1.66%) | 12,795,440 |
5 Apr 2023 | USD | 10.76 | 10.895 | 10.49 | 10.87 | 10.87 | +0.11 (+1.02%) | 19,135,230 |
4 Apr 2023 | USD | 10.96 | 10.99 | 10.655 | 10.76 | 10.76 | -0.16 (-1.47%) | 12,803,510 |
3 Apr 2023 | USD | 10.62 | 10.93 | 10.61 | 10.92 | 10.92 | +0.49 (+4.70%) | 20,931,039 |
31 Mar 2023 | USD | 10.67 | 10.7 | 10.34 | 10.43 | 10.43 | -0.1 (-0.95%) | 21,188,699 |
30 Mar 2023 | USD | 10.56 | 10.61 | 10.32 | 10.53 | 10.53 | +0.13 (+1.25%) | 14,119,740 |
29 Mar 2023 | USD | 10.25 | 10.435 | 10.18 | 10.4 | 10.4 | +0.19 (+1.86%) | 13,150,800 |
28 Mar 2023 | USD | 10.04 | 10.2499 | 10 | 10.21 | 10.21 | +0.23 (+2.30%) | 12,357,750 |
27 Mar 2023 | USD | 9.88 | 10.01 | 9.75 | 9.98 | 9.98 | +0.28 (+2.89%) | 21,918,510 |
24 Mar 2023 | USD | 9.58 | 9.855 | 9.56 | 9.7 | 9.7 | +0.07 (+0.73%) | 19,869,270 |
23 Mar 2023 | USD | 10.07 | 10.11 | 9.6 | 9.63 | 9.63 | -0.28 (-2.83%) | 25,095,289 |
22 Mar 2023 | USD | 9.96 | 10.14 | 9.825 | 9.91 | 9.91 | -0.09 (-0.90%) | 14,526,420 |
21 Mar 2023 | USD | 9.91 | 10.0999 | 9.895 | 10 | 10 | +0.23 (+2.35%) | 18,549,010 |
20 Mar 2023 | USD | 9.95 | 10.01 | 9.76 | 9.77 | 9.77 | -0.22 (-2.20%) | 28,083,539 |