Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 10.28 | 10.33 | 10.17 | 10.17 | 10.17 | -0.08 (-0.78%) | 614,700 |
9 Mar 2023 | USD | 10.29 | 10.35 | 10.21 | 10.25 | 10.25 | +0.12 (+1.18%) | 421,100 |
8 Mar 2023 | USD | 10.15 | 10.27 | 10.12 | 10.13 | 10.13 | -0.02 (-0.20%) | 392,800 |
7 Mar 2023 | USD | 10.26 | 10.27 | 10.14 | 10.15 | 10.15 | -0.18 (-1.74%) | 440,100 |
6 Mar 2023 | USD | 10.49 | 10.51 | 10.3 | 10.33 | 10.33 | -0.24 (-2.27%) | 470,500 |
3 Mar 2023 | USD | 10.62 | 10.63 | 10.38 | 10.57 | 10.57 | -0.44 (-4.00%) | 989,900 |
2 Mar 2023 | USD | 11.03 | 11.07 | 10.96 | 11.01 | 11.01 | -0.06 (-0.54%) | 317,400 |
1 Mar 2023 | USD | 11.22 | 11.23 | 11.07 | 11.07 | 11.07 | +0.09 (+0.82%) | 334,000 |
28 Feb 2023 | USD | 11.06 | 11.08 | 10.98 | 10.98 | 10.98 | -0.05 (-0.45%) | 430,900 |
27 Feb 2023 | USD | 11.03 | 11.09 | 11.01 | 11.03 | 11.03 | +0.11 (+1.01%) | 440,500 |
24 Feb 2023 | USD | 10.92 | 10.98 | 10.89 | 10.92 | 10.92 | +0.02 (+0.18%) | 250,000 |
23 Feb 2023 | USD | 10.9 | 10.92 | 10.84 | 10.9 | 10.9 | 0.0 (0.0%) | 196,800 |
22 Feb 2023 | USD | 10.93 | 10.96 | 10.86 | 10.9 | 10.9 | -0.07 (-0.64%) | 234,100 |
21 Feb 2023 | USD | 11 | 11.05 | 10.96 | 10.97 | 10.97 | -0.04 (-0.36%) | 249,600 |
17 Feb 2023 | USD | 10.96 | 11.03 | 10.94 | 11.01 | 11.01 | +0.12 (+1.10%) | 336,800 |
16 Feb 2023 | USD | 10.88 | 10.97 | 10.86 | 10.89 | 10.89 | -0.17 (-1.54%) | 385,800 |
15 Feb 2023 | USD | 11.02 | 11.06 | 10.98 | 11.06 | 11.06 | 0.0 (0.0%) | 226,700 |
14 Feb 2023 | USD | 11.13 | 11.23 | 11.03 | 11.06 | 11.06 | +0.12 (+1.10%) | 341,000 |
13 Feb 2023 | USD | 10.77 | 10.98 | 10.77 | 10.94 | 10.94 | +0.28 (+2.63%) | 317,000 |
10 Feb 2023 | USD | 10.78 | 10.79 | 10.65 | 10.66 | 10.66 | -0.26 (-2.38%) | 268,000 |
9 Feb 2023 | USD | 11.04 | 11.05 | 10.9 | 10.92 | 10.92 | +0.02 (+0.18%) | 399,600 |
8 Feb 2023 | USD | 10.79 | 10.94 | 10.78 | 10.9 | 10.9 | +0.05 (+0.46%) | 336,900 |
7 Feb 2023 | USD | 10.8 | 10.87 | 10.75 | 10.85 | 10.85 | -0.18 (-1.63%) | 507,500 |
6 Feb 2023 | USD | 11.12 | 11.14 | 11.02 | 11.03 | 11.03 | -0.29 (-2.56%) | 591,300 |
3 Feb 2023 | USD | 11.3 | 11.35 | 11.22 | 11.32 | 11.32 | -0.11 (-0.96%) | 435,900 |
2 Feb 2023 | USD | 11.32 | 11.43 | 11.27 | 11.43 | 11.43 | +0.19 (+1.69%) | 562,000 |
1 Feb 2023 | USD | 11.31 | 11.36 | 11.03 | 11.24 | 11.24 | -0.06 (-0.53%) | 2,616,100 |
31 Jan 2023 | USD | 11.23 | 11.33 | 11.22 | 11.3 | 11.3 | -0.08 (-0.70%) | 2,692,000 |
30 Jan 2023 | USD | 11.36 | 11.48 | 11.32 | 11.38 | 11.38 | +0.02 (+0.18%) | 879,400 |
27 Jan 2023 | USD | 11.37 | 11.48 | 11.33 | 11.36 | 11.36 | -0.07 (-0.61%) | 896,100 |