Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | USD | 10.66 | 10.8 | 10.44 | 10.74 | 10.74 | +0.02 (+0.19%) | 702,800 |
28 Feb 2023 | USD | 10.61 | 10.88 | 10.6 | 10.72 | 10.72 | +0.08 (+0.75%) | 800,100 |
27 Feb 2023 | USD | 10.66 | 10.84 | 10.56 | 10.64 | 10.64 | +0.1 (+0.95%) | 514,900 |
24 Feb 2023 | USD | 10.44 | 10.61 | 10.39 | 10.54 | 10.54 | -0.05 (-0.47%) | 440,100 |
23 Feb 2023 | USD | 10.49 | 10.66 | 10.39 | 10.59 | 10.59 | +0.16 (+1.53%) | 563,500 |
22 Feb 2023 | USD | 10.42 | 10.61 | 10.37 | 10.43 | 10.43 | +0.05 (+0.48%) | 758,200 |
21 Feb 2023 | USD | 10.37 | 10.7 | 10.19 | 10.38 | 10.38 | -0.42 (-3.89%) | 610,900 |
17 Feb 2023 | USD | 10.85 | 10.9 | 10.67 | 10.8 | 10.8 | -0.04 (-0.37%) | 566,500 |
16 Feb 2023 | USD | 10.8 | 11.04 | 10.44 | 10.84 | 10.84 | +0.24 (+2.26%) | 468,200 |
15 Feb 2023 | USD | 10.41 | 10.61 | 10.4 | 10.6 | 10.6 | +0.12 (+1.15%) | 342,500 |
14 Feb 2023 | USD | 10.49 | 10.68 | 10.44 | 10.48 | 10.48 | -0.09 (-0.85%) | 348,000 |
13 Feb 2023 | USD | 10.35 | 10.59 | 10.35 | 10.57 | 10.57 | +0.15 (+1.44%) | 344,900 |
10 Feb 2023 | USD | 10.2 | 10.48 | 10.2 | 10.42 | 10.42 | +0.23 (+2.26%) | 377,500 |
9 Feb 2023 | USD | 10.47 | 10.56 | 10.16 | 10.19 | 10.19 | -0.21 (-2.02%) | 452,800 |
8 Feb 2023 | USD | 10.45 | 10.55 | 10.36 | 10.4 | 10.4 | -0.15 (-1.42%) | 161,200 |
7 Feb 2023 | USD | 10.54 | 10.74 | 10.42 | 10.55 | 10.55 | -0.09 (-0.85%) | 326,900 |
6 Feb 2023 | USD | 10.73 | 10.73 | 10.46 | 10.64 | 10.64 | -0.15 (-1.39%) | 250,300 |
3 Feb 2023 | USD | 10.73 | 10.83 | 10.64 | 10.79 | 10.79 | -0.1 (-0.92%) | 462,900 |
2 Feb 2023 | USD | 10.72 | 11.05 | 10.69 | 10.89 | 10.89 | +0.29 (+2.74%) | 359,800 |
1 Feb 2023 | USD | 10.48 | 10.74 | 10.35 | 10.6 | 10.6 | +0.12 (+1.15%) | 565,000 |
31 Jan 2023 | USD | 10.16 | 10.53 | 10.12 | 10.48 | 10.48 | +0.35 (+3.46%) | 503,900 |
30 Jan 2023 | USD | 10.31 | 10.36 | 10.12 | 10.13 | 10.13 | -0.26 (-2.50%) | 138,300 |
27 Jan 2023 | USD | 10.24 | 10.45 | 10.22 | 10.39 | 10.39 | +0.14 (+1.37%) | 206,600 |
26 Jan 2023 | USD | 10.25 | 10.3 | 10.13 | 10.25 | 10.25 | +0.08 (+0.79%) | 196,000 |
25 Jan 2023 | USD | 10.11 | 10.17 | 10.05 | 10.17 | 10.17 | +0.01 (+0.10%) | 151,100 |
24 Jan 2023 | USD | 10.12 | 10.2 | 10.06 | 10.16 | 10.16 | -0.01 (-0.10%) | 190,400 |
23 Jan 2023 | USD | 10.04 | 10.2 | 9.98 | 10.17 | 10.17 | +0.12 (+1.19%) | 215,100 |
20 Jan 2023 | USD | 9.99 | 10.07 | 9.85 | 10.05 | 10.05 | +0.07 (+0.70%) | 358,100 |
19 Jan 2023 | USD | 9.99 | 10.07 | 9.94 | 9.98 | 9.98 | -0.08 (-0.80%) | 298,100 |
18 Jan 2023 | USD | 10.31 | 10.34 | 9.98 | 10.06 | 10.06 | -0.17 (-1.66%) | 320,200 |