| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | USD | 17.59 | 18.25 | 17.47 | 17.75 | 17.75 | -0.22 (-1.22%) | 7,786,900 |
| 16 Sep 2022 | USD | 18.48 | 18.818 | 17.951 | 17.97 | 17.97 | -1.28 (-6.65%) | 18,843,500 |
| 15 Sep 2022 | USD | 18.34 | 19.92 | 18.02 | 19.25 | 19.25 | +1.07 (+5.89%) | 25,022,000 |
| 14 Sep 2022 | USD | 17.71 | 18.19 | 17.15 | 18.18 | 18.18 | +0.64 (+3.65%) | 10,303,400 |
| 13 Sep 2022 | USD | 16.88 | 18.11 | 16.63 | 17.54 | 17.54 | -0.74 (-4.05%) | 10,091,500 |
| 12 Sep 2022 | USD | 17.82 | 18.3 | 17.31 | 18.28 | 18.28 | +0.6 (+3.39%) | 8,842,000 |
| 9 Sep 2022 | USD | 17.37 | 17.78 | 17.165 | 17.68 | 17.68 | +0.43 (+2.49%) | 10,493,300 |
| 8 Sep 2022 | USD | 15.73 | 17.26 | 15.67 | 17.25 | 17.25 | +1.17 (+7.28%) | 12,599,700 |
| 7 Sep 2022 | USD | 14.91 | 16.29 | 14.76 | 16.08 | 16.08 | +1.33 (+9.02%) | 14,298,100 |
| 6 Sep 2022 | USD | 14.55 | 15.25 | 14.22 | 14.75 | 14.75 | +0.25 (+1.72%) | 12,066,500 |
| 2 Sep 2022 | USD | 15.61 | 15.655 | 14.325 | 14.5 | 14.5 | -0.81 (-5.29%) | 12,509,000 |
| 1 Sep 2022 | USD | 15.95 | 16.5 | 14.52 | 15.31 | 15.31 | -0.96 (-5.90%) | 16,446,600 |
| 31 Aug 2022 | USD | 15.02 | 16.94 | 15.02 | 16.27 | 16.27 | +1.78 (+12.28%) | 28,151,200 |
| 30 Aug 2022 | USD | 15.39 | 15.68 | 14.31 | 14.49 | 14.49 | -0.55 (-3.66%) | 13,052,000 |
| 29 Aug 2022 | USD | 14.93 | 15.52 | 14.839 | 15.04 | 15.04 | -0.24 (-1.57%) | 5,247,500 |
| 26 Aug 2022 | USD | 15.84 | 16.018 | 14.97 | 15.28 | 15.28 | -0.41 (-2.61%) | 7,026,000 |
| 25 Aug 2022 | USD | 15.59 | 15.74 | 15.01 | 15.69 | 15.69 | +0.5 (+3.29%) | 7,041,000 |
| 24 Aug 2022 | USD | 14.37 | 15.765 | 14.3 | 15.19 | 15.19 | +0.99 (+6.97%) | 10,943,600 |
| 23 Aug 2022 | USD | 14.31 | 14.635 | 14.04 | 14.2 | 14.2 | +0.08 (+0.57%) | 6,933,500 |
| 22 Aug 2022 | USD | 14.54 | 14.65 | 14.055 | 14.12 | 14.12 | -0.91 (-6.05%) | 6,321,600 |
| 19 Aug 2022 | USD | 16.05 | 16.067 | 14.87 | 15.03 | 15.03 | -1.51 (-9.13%) | 9,559,400 |
| 18 Aug 2022 | USD | 17.03 | 17.21 | 16.48 | 16.54 | 16.54 | -0.34 (-2.01%) | 6,206,700 |
| 17 Aug 2022 | USD | 17.69 | 17.94 | 16.86 | 16.88 | 16.88 | -1.22 (-6.74%) | 7,834,900 |
| 16 Aug 2022 | USD | 18.56 | 18.79 | 17.831 | 18.1 | 18.1 | -0.53 (-2.84%) | 8,143,700 |
| 15 Aug 2022 | USD | 18.71 | 19.268 | 18.02 | 18.63 | 18.63 | -0.24 (-1.27%) | 9,719,000 |
| 12 Aug 2022 | USD | 16.97 | 19.11 | 16.63 | 18.87 | 18.87 | +2.18 (+13.06%) | 21,246,100 |
| 11 Aug 2022 | USD | 16.67 | 17.12 | 16.02 | 16.69 | 16.69 | +0.25 (+1.52%) | 14,909,000 |
| 10 Aug 2022 | USD | 16.47 | 16.64 | 15.87 | 16.44 | 16.44 | +0.71 (+4.51%) | 7,543,900 |
| 9 Aug 2022 | USD | 15.65 | 15.925 | 15.32 | 15.73 | 15.73 | -0.27 (-1.69%) | 5,890,400 |
| 8 Aug 2022 | USD | 16.85 | 17.259 | 15.97 | 16 | 16 | -0.06 (-0.37%) | 12,495,100 |
