Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 10.07 | 10.24 | 9.91 | 10 | 10 | -0.13 (-1.28%) | 8,784,100 |
9 Mar 2023 | USD | 10.54 | 10.54 | 10.08 | 10.13 | 10.13 | -0.43 (-4.07%) | 9,335,300 |
8 Mar 2023 | USD | 10.57 | 10.64 | 10.48 | 10.56 | 10.56 | -0.17 (-1.58%) | 7,025,700 |
7 Mar 2023 | USD | 10.87 | 10.89 | 10.64 | 10.73 | 10.73 | -0.13 (-1.20%) | 13,983,100 |
6 Mar 2023 | USD | 11.13 | 11.14 | 10.74 | 10.86 | 10.86 | -0.27 (-2.43%) | 16,955,900 |
3 Mar 2023 | USD | 11.18 | 11.23 | 11.1 | 11.13 | 11.13 | 0.0 (0.0%) | 9,855,000 |
2 Mar 2023 | USD | 11.29 | 11.29 | 11.06 | 11.13 | 11.13 | -0.18 (-1.59%) | 7,375,000 |
1 Mar 2023 | USD | 11.4 | 11.43 | 11.25 | 11.31 | 11.31 | -0.09 (-0.79%) | 7,621,700 |
28 Feb 2023 | USD | 11.29 | 11.56 | 11.17 | 11.4 | 11.4 | +0.2 (+1.79%) | 11,022,100 |
27 Feb 2023 | USD | 11.38 | 11.8 | 11.04 | 11.2 | 11.2 | -0.31 (-2.69%) | 13,395,900 |
24 Feb 2023 | USD | 11.56 | 11.56 | 11.37 | 11.51 | 11.51 | -0.03 (-0.26%) | 11,244,900 |
23 Feb 2023 | USD | 11.49 | 11.68 | 11.46 | 11.54 | 11.54 | +0.05 (+0.44%) | 7,382,300 |
22 Feb 2023 | USD | 11.49 | 11.66 | 11.39 | 11.49 | 11.49 | -0.01 (-0.09%) | 6,557,300 |
21 Feb 2023 | USD | 11.61 | 11.65 | 11.39 | 11.5 | 11.5 | -0.19 (-1.63%) | 7,748,300 |
17 Feb 2023 | USD | 11.53 | 11.77 | 11.3 | 11.69 | 11.69 | +0.04 (+0.34%) | 7,178,200 |
16 Feb 2023 | USD | 11.72 | 11.75 | 11.58 | 11.65 | 11.65 | -0.2 (-1.69%) | 14,637,300 |
15 Feb 2023 | USD | 11.72 | 11.89 | 11.64 | 11.85 | 11.85 | +0.04 (+0.34%) | 10,006,500 |
14 Feb 2023 | USD | 12.02 | 12.05 | 11.79 | 11.81 | 11.81 | -0.17 (-1.42%) | 6,939,600 |
13 Feb 2023 | USD | 11.8 | 12.06 | 11.79 | 11.98 | 11.98 | +0.14 (+1.18%) | 6,171,800 |
10 Feb 2023 | USD | 11.72 | 11.89 | 11.67 | 11.84 | 11.84 | +0.12 (+1.02%) | 6,275,000 |
9 Feb 2023 | USD | 11.98 | 12 | 11.69 | 11.72 | 11.72 | -0.2 (-1.68%) | 7,785,100 |
8 Feb 2023 | USD | 12.04 | 12.1 | 11.9 | 11.92 | 11.92 | -0.19 (-1.57%) | 4,907,600 |
7 Feb 2023 | USD | 12.1 | 12.24 | 11.97 | 12.11 | 12.11 | +0.06 (+0.50%) | 6,456,000 |
6 Feb 2023 | USD | 12.05 | 12.11 | 11.82 | 12.05 | 12.05 | -0.13 (-1.07%) | 10,046,400 |
3 Feb 2023 | USD | 12.19 | 12.26 | 12.1 | 12.18 | 12.18 | -0.01 (-0.08%) | 7,055,700 |
2 Feb 2023 | USD | 12.24 | 12.25 | 12.03 | 12.19 | 12.19 | -0.07 (-0.57%) | 13,719,600 |
1 Feb 2023 | USD | 12.06 | 12.4 | 12.05 | 12.26 | 12.26 | +0.1 (+0.82%) | 9,534,300 |
31 Jan 2023 | USD | 11.94 | 12.2 | 11.91 | 12.16 | 12.16 | +0.22 (+1.84%) | 12,176,300 |
30 Jan 2023 | USD | 11.83 | 12.01 | 11.78 | 11.94 | 11.94 | +0.05 (+0.42%) | 8,186,900 |
27 Jan 2023 | USD | 11.9 | 12.09 | 11.82 | 11.89 | 11.89 | +0.25 (+2.15%) | 9,864,500 |