| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | USD | 16.42 | 16.45 | 16.105 | 16.12 | 16.12 | -0.09 (-0.56%) | 12,044,424 |
| 31 Aug 2023 | USD | 16.32 | 16.38 | 16.11 | 16.21 | 16.21 | -0.14 (-0.86%) | 7,636,373 |
| 30 Aug 2023 | USD | 16.41 | 16.51 | 16.25 | 16.35 | 16.35 | +0.01 (+0.06%) | 10,311,506 |
| 29 Aug 2023 | USD | 16.145 | 16.445 | 16.11 | 16.34 | 16.34 | +0.15 (+0.93%) | 15,065,715 |
| 28 Aug 2023 | USD | 15.97 | 16.22 | 15.925 | 16.19 | 16.19 | +0.28 (+1.76%) | 11,017,198 |
| 25 Aug 2023 | USD | 15.96 | 16.03 | 15.58 | 15.91 | 15.91 | -0.06 (-0.38%) | 16,434,504 |
| 24 Aug 2023 | USD | 16 | 16.088 | 15.78 | 15.97 | 15.97 | -0.14 (-0.87%) | 11,479,086 |
| 23 Aug 2023 | USD | 16 | 16.32 | 15.96 | 16.11 | 16.11 | +0.27 (+1.70%) | 21,154,740 |
| 22 Aug 2023 | USD | 15.74 | 15.87 | 15.58 | 15.84 | 15.84 | +0.13 (+0.83%) | 12,760,473 |
| 21 Aug 2023 | USD | 15.68 | 15.74 | 15.47 | 15.71 | 15.71 | +0.1 (+0.64%) | 12,109,529 |
| 18 Aug 2023 | USD | 15.58 | 15.655 | 15.48 | 15.61 | 15.61 | -0.05 (-0.32%) | 13,554,003 |
| 17 Aug 2023 | USD | 15.83 | 15.88 | 15.5 | 15.66 | 15.66 | -0.11 (-0.70%) | 13,014,270 |
| 16 Aug 2023 | USD | 16.06 | 16.08 | 15.74 | 15.77 | 15.77 | -0.25 (-1.56%) | 14,079,117 |
| 15 Aug 2023 | USD | 16.58 | 16.615 | 15.95 | 16.02 | 16.02 | -0.65 (-3.90%) | 18,152,431 |
| 14 Aug 2023 | USD | 16.72 | 16.78 | 16.56 | 16.67 | 16.67 | -0.24 (-1.42%) | 11,074,745 |
| 11 Aug 2023 | USD | 16.59 | 16.91 | 16.561 | 16.91 | 16.91 | +0.25 (+1.50%) | 9,267,254 |
| 10 Aug 2023 | USD | 16.61 | 16.85 | 16.51 | 16.66 | 16.66 | +0.18 (+1.09%) | 11,978,349 |
| 9 Aug 2023 | USD | 16.56 | 16.59 | 16.355 | 16.48 | 16.48 | +0.03 (+0.18%) | 11,483,252 |
| 8 Aug 2023 | USD | 16.24 | 16.48 | 15.97 | 16.45 | 16.45 | -0.05 (-0.30%) | 12,100,410 |
| 7 Aug 2023 | USD | 16.46 | 16.59 | 16.37 | 16.5 | 16.5 | +0.01 (+0.06%) | 10,100,663 |
| 4 Aug 2023 | USD | 16.51 | 16.5676 | 16.32 | 16.49 | 16.49 | +0.18 (+1.10%) | 15,886,782 |
| 3 Aug 2023 | USD | 16.55 | 16.655 | 16.27 | 16.31 | 16.31 | -0.23 (-1.39%) | 17,967,598 |
| 2 Aug 2023 | USD | 16.97 | 17.01 | 16.51 | 16.54 | 16.54 | -0.49 (-2.88%) | 15,666,304 |
| 1 Aug 2023 | USD | 16.97 | 17.1 | 16.83 | 17.03 | 17.03 | -0.26 (-1.50%) | 13,909,683 |
| 31 Jul 2023 | USD | 17.13 | 17.445 | 17.07 | 17.29 | 17.29 | +0.31 (+1.83%) | 10,578,775 |
| 28 Jul 2023 | USD | 16.94 | 17.08 | 16.87 | 16.98 | 16.98 | +0.2 (+1.19%) | 11,243,035 |
| 27 Jul 2023 | USD | 17.07 | 17.07 | 16.76 | 16.78 | 16.78 | -0.47 (-2.72%) | 15,500,479 |
| 26 Jul 2023 | USD | 17.5 | 17.51 | 17.075 | 17.25 | 17.25 | -0.28 (-1.60%) | 14,498,631 |
| 25 Jul 2023 | USD | 17.4 | 17.59 | 17.32 | 17.53 | 17.53 | +0.15 (+0.86%) | 11,324,441 |
| 24 Jul 2023 | USD | 17.38 | 17.44 | 17.25 | 17.38 | 17.38 | -0.02 (-0.11%) | 7,299,899 |
