Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 10.59 | 11.37 | 10.105 | 11.14 | 11.14 | +0.39 (+3.63%) | 870,500 |
10 Mar 2023 | USD | 11.95 | 11.98 | 10.66 | 10.75 | 10.75 | -1.26 (-10.49%) | 1,011,100 |
9 Mar 2023 | USD | 12.59 | 12.6 | 12.01 | 12.01 | 12.01 | -0.58 (-4.61%) | 298,100 |
8 Mar 2023 | USD | 12.62 | 12.63 | 12.325 | 12.59 | 12.59 | +0.02 (+0.16%) | 177,300 |
7 Mar 2023 | USD | 12.8 | 12.83 | 12.43 | 12.57 | 12.57 | -0.15 (-1.18%) | 288,200 |
6 Mar 2023 | USD | 12.56 | 12.87 | 12.52 | 12.72 | 12.72 | +0.22 (+1.76%) | 392,400 |
3 Mar 2023 | USD | 12.31 | 12.68 | 12.31 | 12.5 | 12.5 | +0.21 (+1.71%) | 284,700 |
2 Mar 2023 | USD | 12.14 | 12.47 | 11.9 | 12.29 | 12.29 | +0.61 (+5.22%) | 606,300 |
1 Mar 2023 | USD | 11.83 | 11.95 | 11.61 | 11.68 | 11.68 | -0.19 (-1.60%) | 209,500 |
28 Feb 2023 | USD | 11.91 | 11.95 | 11.77 | 11.87 | 11.87 | 0.0 (0.0%) | 208,500 |
27 Feb 2023 | USD | 11.94 | 12.08 | 11.85 | 11.87 | 11.87 | +0.03 (+0.25%) | 100,600 |
24 Feb 2023 | USD | 11.89 | 11.98 | 11.8 | 11.84 | 11.84 | -0.1 (-0.84%) | 101,600 |
23 Feb 2023 | USD | 11.81 | 11.951 | 11.782 | 11.94 | 11.94 | +0.15 (+1.27%) | 94,100 |
22 Feb 2023 | USD | 11.72 | 11.86 | 11.635 | 11.79 | 11.79 | +0.07 (+0.60%) | 139,800 |
21 Feb 2023 | USD | 12.1 | 12.1 | 11.66 | 11.72 | 11.72 | -0.45 (-3.70%) | 184,200 |
17 Feb 2023 | USD | 11.94 | 12.36 | 11.9 | 12.17 | 12.17 | +0.19 (+1.59%) | 265,000 |
16 Feb 2023 | USD | 11.92 | 12.1 | 11.9 | 11.98 | 11.98 | 0.0 (0.0%) | 91,500 |
15 Feb 2023 | USD | 11.84 | 12.01 | 11.78 | 11.98 | 11.98 | +0.11 (+0.93%) | 135,400 |
14 Feb 2023 | USD | 11.59 | 12 | 11.59 | 11.87 | 11.87 | +0.25 (+2.15%) | 174,500 |
13 Feb 2023 | USD | 11.78 | 11.78 | 11.58 | 11.62 | 11.62 | -0.15 (-1.27%) | 209,800 |
10 Feb 2023 | USD | 11.53 | 11.781 | 11.506 | 11.77 | 11.77 | +0.24 (+2.08%) | 124,500 |
9 Feb 2023 | USD | 11.59 | 11.7 | 11.48 | 11.53 | 11.53 | -0.01 (-0.09%) | 343,700 |
8 Feb 2023 | USD | 11.75 | 11.854 | 11.48 | 11.54 | 11.54 | -0.25 (-2.12%) | 273,500 |
7 Feb 2023 | USD | 11.76 | 11.89 | 11.7 | 11.79 | 11.79 | -0.01 (-0.08%) | 92,200 |
6 Feb 2023 | USD | 11.72 | 11.89 | 11.64 | 11.8 | 11.8 | -0.07 (-0.59%) | 164,900 |
3 Feb 2023 | USD | 11.93 | 12.05 | 11.825 | 11.87 | 11.87 | -0.09 (-0.75%) | 170,900 |
2 Feb 2023 | USD | 11.88 | 12.145 | 11.84 | 11.96 | 11.96 | +0.13 (+1.10%) | 323,200 |
1 Feb 2023 | USD | 11.73 | 11.99 | 11.7 | 11.83 | 11.83 | +0.08 (+0.68%) | 205,400 |
31 Jan 2023 | USD | 11.63 | 11.87 | 11.63 | 11.75 | 11.75 | +0.18 (+1.56%) | 128,200 |
30 Jan 2023 | USD | 11.89 | 11.95 | 11.54 | 11.57 | 11.57 | -0.32 (-2.69%) | 145,300 |