Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 5.84 | 6.34 | 4.85 | 5.77 | 5.77 | +0.05 (+0.87%) | 43,702,200 |
2 Mar 2023 | USD | 7.69 | 8.49 | 5.66 | 5.72 | 5.72 | -7.81 (-57.72%) | 57,587,800 |
1 Mar 2023 | USD | 14.27 | 14.32 | 13.03 | 13.53 | 13.53 | -0.38 (-2.73%) | 9,259,400 |
28 Feb 2023 | USD | 13.85 | 14.69 | 13.68 | 13.91 | 13.91 | +0.03 (+0.22%) | 6,373,500 |
27 Feb 2023 | USD | 14.6 | 15.32 | 13.715 | 13.88 | 13.88 | -0.45 (-3.14%) | 5,349,900 |
24 Feb 2023 | USD | 15.345 | 15.45 | 13.92 | 14.33 | 14.33 | -1.08 (-7.01%) | 5,525,700 |
23 Feb 2023 | USD | 16.25 | 16.34 | 14.62 | 15.41 | 15.41 | -0.36 (-2.28%) | 5,953,100 |
22 Feb 2023 | USD | 16.38 | 16.88 | 15.4 | 15.77 | 15.77 | -0.54 (-3.31%) | 6,165,400 |
21 Feb 2023 | USD | 17.37 | 18.005 | 15.85 | 16.31 | 16.31 | -1.75 (-9.69%) | 6,889,300 |
17 Feb 2023 | USD | 18.14 | 18.6 | 16.61 | 18.06 | 18.06 | +0.71 (+4.09%) | 14,031,800 |
16 Feb 2023 | USD | 21.71 | 24 | 17.24 | 17.35 | 17.35 | -4.97 (-22.27%) | 29,372,800 |
15 Feb 2023 | USD | 18.33 | 22.5 | 17.19 | 22.32 | 22.32 | +4.96 (+28.57%) | 37,487,900 |
14 Feb 2023 | USD | 15.99 | 17.91 | 14.5 | 17.36 | 17.36 | +2.65 (+18.01%) | 33,117,000 |
13 Feb 2023 | USD | 14.76 | 14.805 | 14.02 | 14.71 | 14.71 | -0.29 (-1.93%) | 4,039,100 |
10 Feb 2023 | USD | 14.98 | 15.59 | 14.5 | 15 | 15 | -0.76 (-4.82%) | 4,832,400 |
9 Feb 2023 | USD | 17.475 | 17.48 | 15.46 | 15.76 | 15.76 | -1.63 (-9.37%) | 6,643,600 |
8 Feb 2023 | USD | 18 | 19.35 | 17.33 | 17.39 | 17.39 | -1.07 (-5.80%) | 5,549,300 |
7 Feb 2023 | USD | 18.88 | 18.88 | 17.18 | 18.46 | 18.46 | -0.72 (-3.75%) | 6,297,300 |
6 Feb 2023 | USD | 19.59 | 19.78 | 17.24 | 19.18 | 19.18 | +0.35 (+1.86%) | 9,296,600 |
3 Feb 2023 | USD | 17.61 | 21.83 | 17.5 | 18.83 | 18.83 | -2.14 (-10.21%) | 14,220,700 |
2 Feb 2023 | USD | 19.4 | 24.71 | 18.6 | 20.97 | 20.97 | +4.73 (+29.13%) | 41,237,200 |
1 Feb 2023 | USD | 14.32 | 17.2 | 13.82 | 16.24 | 16.24 | +2 (+14.04%) | 13,745,600 |
31 Jan 2023 | USD | 13.18 | 14.53 | 13.03 | 14.24 | 14.24 | +1.29 (+9.96%) | 12,865,100 |
30 Jan 2023 | USD | 13.38 | 15.39 | 12.95 | 12.95 | 12.95 | -0.63 (-4.64%) | 8,042,800 |
27 Jan 2023 | USD | 13.21 | 13.73 | 12.5 | 13.58 | 13.58 | -0.53 (-3.76%) | 9,727,300 |
26 Jan 2023 | USD | 15.01 | 15.15 | 13.68 | 14.11 | 14.11 | -0.35 (-2.42%) | 4,086,300 |
25 Jan 2023 | USD | 13.95 | 14.49 | 13.15 | 14.46 | 14.46 | +0.19 (+1.33%) | 5,281,300 |
24 Jan 2023 | USD | 14.17 | 17.23 | 14.17 | 14.27 | 14.27 | -1.76 (-10.98%) | 5,801,200 |
23 Jan 2023 | USD | 13.93 | 16.65 | 13.69 | 16.03 | 16.03 | +2.3 (+16.75%) | 12,251,300 |
20 Jan 2023 | USD | 12.35 | 13.9 | 12.08 | 13.73 | 13.73 | +1.58 (+13.00%) | 8,116,200 |