Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 10.11 | 10.23 | 9.88 | 10.14 | 10.14 | -0.37 (-3.52%) | 2,555,200 |
12 Jun 2023 | USD | 10.42 | 10.53 | 10.36 | 10.51 | 10.51 | +0.06 (+0.57%) | 1,783,000 |
9 Jun 2023 | USD | 10.31 | 10.47 | 10.21 | 10.45 | 10.45 | +0.02 (+0.19%) | 2,539,800 |
8 Jun 2023 | USD | 10.58 | 10.61 | 10.3 | 10.43 | 10.43 | -0.35 (-3.25%) | 2,232,300 |
7 Jun 2023 | USD | 10.57 | 10.8 | 10.28 | 10.78 | 10.78 | +0.36 (+3.45%) | 3,592,300 |
6 Jun 2023 | USD | 11.18 | 11.23 | 10.32 | 10.42 | 10.42 | -0.77 (-6.88%) | 5,540,400 |
5 Jun 2023 | USD | 11.32 | 11.43 | 11.07 | 11.19 | 11.19 | +0.07 (+0.63%) | 1,660,500 |
2 Jun 2023 | USD | 11.22 | 11.22 | 10.83 | 11.12 | 11.12 | -0.99 (-8.18%) | 3,949,200 |
1 Jun 2023 | USD | 13.18 | 13.18 | 11.99 | 12.11 | 12.11 | -1.07 (-8.12%) | 4,248,700 |
31 May 2023 | USD | 13.33 | 13.83 | 13.13 | 13.18 | 13.18 | +0.13 (+1.00%) | 4,711,300 |
30 May 2023 | USD | 12.55 | 13.2 | 12.46 | 13.05 | 13.05 | +1.08 (+9.02%) | 3,324,600 |
26 May 2023 | USD | 12.4 | 12.54 | 11.86 | 11.97 | 11.97 | -0.62 (-4.92%) | 3,254,400 |
25 May 2023 | USD | 12.13 | 12.65 | 12.13 | 12.59 | 12.59 | +0.75 (+6.33%) | 4,575,400 |
24 May 2023 | USD | 11.54 | 11.89 | 11.45 | 11.84 | 11.84 | +0.67 (+6.00%) | 4,058,800 |
23 May 2023 | USD | 10.8 | 11.17 | 10.73 | 11.17 | 11.17 | +0.93 (+9.08%) | 3,399,900 |
22 May 2023 | USD | 10.26 | 10.28 | 9.93 | 10.24 | 10.24 | -0.5 (-4.66%) | 1,630,800 |
19 May 2023 | USD | 10.73 | 10.85 | 10.67 | 10.74 | 10.74 | +0.21 (+1.99%) | 1,889,000 |
18 May 2023 | USD | 10.16 | 10.71 | 10.16 | 10.53 | 10.53 | +0.4 (+3.95%) | 2,881,400 |
17 May 2023 | USD | 10.31 | 10.42 | 10.09 | 10.13 | 10.13 | +0.31 (+3.16%) | 2,851,700 |
16 May 2023 | USD | 10.05 | 10.05 | 9.75 | 9.82 | 9.82 | +0.25 (+2.61%) | 3,156,300 |
15 May 2023 | USD | 10.12 | 10.26 | 9.5 | 9.57 | 9.57 | -1.43 (-13%) | 5,565,200 |
12 May 2023 | USD | 10.67 | 11.06 | 10.65 | 11 | 11 | +0.81 (+7.95%) | 2,595,100 |
11 May 2023 | USD | 10.55 | 10.61 | 10.15 | 10.19 | 10.19 | -0.35 (-3.32%) | 3,514,900 |
10 May 2023 | USD | 10.59 | 10.73 | 10.4 | 10.54 | 10.54 | +0.22 (+2.13%) | 3,911,300 |
9 May 2023 | USD | 10.54 | 10.59 | 10.26 | 10.32 | 10.32 | +0.49 (+4.98%) | 3,298,800 |
8 May 2023 | USD | 9.72 | 9.94 | 9.71 | 9.83 | 9.83 | -0.22 (-2.19%) | 3,052,300 |
5 May 2023 | USD | 10.25 | 10.4 | 10 | 10.05 | 10.05 | -0.42 (-4.01%) | 3,248,500 |
4 May 2023 | USD | 10.69 | 10.69 | 10.34 | 10.47 | 10.47 | -0.89 (-7.83%) | 4,439,000 |
3 May 2023 | USD | 11.3 | 11.43 | 11.14 | 11.36 | 11.36 | +0.1 (+0.89%) | 3,644,100 |
2 May 2023 | USD | 10.92 | 11.44 | 10.92 | 11.26 | 11.26 | +0.66 (+6.23%) | 3,654,500 |