Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 10.31 | 10.37 | 10.07 | 10.31 | 10.31 | -0.17 (-1.62%) | 823,600 |
18 Apr 2023 | USD | 10.6 | 10.63 | 10.41 | 10.48 | 10.48 | +0.09 (+0.87%) | 1,080,200 |
17 Apr 2023 | USD | 10.35 | 10.41 | 10.27 | 10.39 | 10.39 | +0.06 (+0.58%) | 700,700 |
14 Apr 2023 | USD | 10.3 | 10.44 | 10.18 | 10.33 | 10.33 | +0.02 (+0.19%) | 1,062,000 |
13 Apr 2023 | USD | 10.08 | 10.4 | 10.03 | 10.31 | 10.31 | +0.43 (+4.35%) | 1,270,000 |
12 Apr 2023 | USD | 10.36 | 10.42 | 9.82 | 9.88 | 9.88 | -0.32 (-3.14%) | 1,419,200 |
11 Apr 2023 | USD | 10.31 | 10.37 | 9.91 | 10.2 | 10.2 | -0.02 (-0.20%) | 1,273,300 |
10 Apr 2023 | USD | 10.21 | 10.27 | 9.99 | 10.22 | 10.22 | -0.11 (-1.06%) | 1,187,200 |
6 Apr 2023 | USD | 10.19 | 10.42 | 9.79 | 10.33 | 10.33 | +0.12 (+1.18%) | 1,461,500 |
5 Apr 2023 | USD | 10.84 | 10.86 | 10.08 | 10.21 | 10.21 | -0.78 (-7.10%) | 1,554,600 |
4 Apr 2023 | USD | 11.07 | 11.1 | 10.77 | 10.99 | 10.99 | -0.02 (-0.18%) | 1,053,900 |
3 Apr 2023 | USD | 11.23 | 11.26 | 10.79 | 11.01 | 11.01 | -0.31 (-2.74%) | 1,202,800 |
31 Mar 2023 | USD | 10.9 | 11.37 | 10.8 | 11.32 | 11.32 | +0.5 (+4.62%) | 1,335,500 |
30 Mar 2023 | USD | 10.99 | 11.08 | 10.78 | 10.82 | 10.82 | +0.02 (+0.19%) | 751,300 |
29 Mar 2023 | USD | 10.93 | 11 | 10.7 | 10.8 | 10.8 | +0.13 (+1.22%) | 1,191,900 |
28 Mar 2023 | USD | 11.14 | 11.19 | 10.6 | 10.67 | 10.67 | -0.61 (-5.41%) | 1,380,600 |
27 Mar 2023 | USD | 11.61 | 11.63 | 11.11 | 11.28 | 11.28 | -0.19 (-1.66%) | 1,174,300 |
24 Mar 2023 | USD | 11.07 | 11.76 | 11.04 | 11.47 | 11.47 | +0.43 (+3.89%) | 1,997,300 |
23 Mar 2023 | USD | 10.82 | 11.47 | 10.82 | 11.04 | 11.04 | +0.35 (+3.27%) | 1,231,000 |
22 Mar 2023 | USD | 10.67 | 11.06 | 10.66 | 10.69 | 10.69 | +0.02 (+0.19%) | 1,538,700 |
21 Mar 2023 | USD | 10.44 | 10.74 | 10.39 | 10.67 | 10.67 | +0.45 (+4.40%) | 987,600 |
20 Mar 2023 | USD | 10.02 | 10.22 | 9.92 | 10.22 | 10.22 | +0.18 (+1.79%) | 1,159,800 |
17 Mar 2023 | USD | 10.36 | 10.39 | 10.01 | 10.04 | 10.04 | -0.34 (-3.28%) | 1,773,700 |
16 Mar 2023 | USD | 10.42 | 10.52 | 10.27 | 10.38 | 10.38 | -0.12 (-1.14%) | 1,248,900 |
15 Mar 2023 | USD | 10.2 | 10.53 | 10.16 | 10.5 | 10.5 | +0.04 (+0.38%) | 1,569,600 |
14 Mar 2023 | USD | 10.97 | 11.12 | 10.32 | 10.46 | 10.46 | -0.15 (-1.41%) | 1,836,800 |
13 Mar 2023 | USD | 10.44 | 10.81 | 10.26 | 10.61 | 10.61 | -0.01 (-0.09%) | 1,342,100 |
10 Mar 2023 | USD | 11.11 | 11.12 | 10.56 | 10.62 | 10.62 | -0.51 (-4.58%) | 1,401,200 |
9 Mar 2023 | USD | 11.4 | 11.71 | 11.11 | 11.13 | 11.13 | -0.35 (-3.05%) | 2,191,600 |
8 Mar 2023 | USD | 11.78 | 11.79 | 11.37 | 11.48 | 11.48 | -0.33 (-2.79%) | 942,700 |