| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | USD | 17.28 | 17.35 | 16.92 | 17.01 | 17.01 | -0.7 (-3.95%) | 9,078,300 |
| 15 Sep 2022 | USD | 17.58 | 17.995 | 17.58 | 17.71 | 17.71 | +0.01 (+0.06%) | 4,028,300 |
| 14 Sep 2022 | USD | 17.41 | 17.7 | 17.03 | 17.7 | 17.7 | +0.29 (+1.67%) | 4,265,400 |
| 13 Sep 2022 | USD | 17.59 | 17.76 | 17.325 | 17.41 | 17.41 | -0.72 (-3.97%) | 3,941,500 |
| 12 Sep 2022 | USD | 18.02 | 18.33 | 18.02 | 18.13 | 18.13 | +0.22 (+1.23%) | 3,525,900 |
| 9 Sep 2022 | USD | 17.74 | 17.95 | 17.74 | 17.91 | 17.91 | +0.3 (+1.70%) | 3,921,000 |
| 8 Sep 2022 | USD | 17.49 | 17.75 | 17.37 | 17.61 | 17.61 | -0.1 (-0.56%) | 4,697,600 |
| 7 Sep 2022 | USD | 17.15 | 17.75 | 17.12 | 17.71 | 17.71 | +0.6 (+3.51%) | 5,105,800 |
| 6 Sep 2022 | USD | 17.09 | 17.26 | 16.85 | 17.11 | 17.11 | +0.09 (+0.53%) | 7,360,100 |
| 2 Sep 2022 | USD | 17.26 | 17.4 | 16.93 | 17.02 | 17.02 | -0.04 (-0.23%) | 5,637,500 |
| 1 Sep 2022 | USD | 17.03 | 17.08 | 16.655 | 17.06 | 17.06 | -0.11 (-0.64%) | 7,418,600 |
| 31 Aug 2022 | USD | 17.57 | 17.62 | 17.17 | 17.17 | 17.17 | -0.28 (-1.60%) | 5,404,700 |
| 30 Aug 2022 | USD | 17.65 | 17.775 | 17.33 | 17.45 | 17.45 | -0.07 (-0.40%) | 4,972,800 |
| 29 Aug 2022 | USD | 17.49 | 17.675 | 17.44 | 17.52 | 17.52 | -0.2 (-1.13%) | 5,641,500 |
| 26 Aug 2022 | USD | 18.36 | 18.41 | 17.67 | 17.72 | 17.72 | -0.6 (-3.28%) | 5,266,700 |
| 25 Aug 2022 | USD | 18.1 | 18.35 | 18.03 | 18.32 | 18.32 | +0.4 (+2.23%) | 4,710,700 |
| 24 Aug 2022 | USD | 17.72 | 18.05 | 17.72 | 17.92 | 17.92 | +0.18 (+1.01%) | 4,259,600 |
| 23 Aug 2022 | USD | 17.63 | 17.88 | 17.63 | 17.74 | 17.74 | +0.13 (+0.74%) | 4,310,200 |
| 22 Aug 2022 | USD | 17.7 | 17.75 | 17.49 | 17.61 | 17.61 | -0.49 (-2.71%) | 6,212,200 |
| 19 Aug 2022 | USD | 18.47 | 18.475 | 18.04 | 18.1 | 18.1 | -0.62 (-3.31%) | 4,758,600 |
| 18 Aug 2022 | USD | 18.78 | 18.78 | 18.549 | 18.72 | 18.72 | -0.05 (-0.27%) | 3,414,000 |
| 17 Aug 2022 | USD | 19 | 19 | 18.615 | 18.77 | 18.77 | -0.48 (-2.49%) | 5,260,000 |
| 16 Aug 2022 | USD | 19.07 | 19.36 | 18.97 | 19.25 | 19.25 | +0.17 (+0.89%) | 5,565,400 |
| 15 Aug 2022 | USD | 18.88 | 19.265 | 18.875 | 19.08 | 19.08 | +0.18 (+0.95%) | 4,043,800 |
| 12 Aug 2022 | USD | 18.76 | 18.925 | 18.63 | 18.9 | 18.9 | +0.29 (+1.56%) | 4,739,000 |
| 11 Aug 2022 | USD | 18.9 | 18.99 | 18.56 | 18.61 | 18.61 | +0.03 (+0.16%) | 4,562,900 |
| 10 Aug 2022 | USD | 18.53 | 18.78 | 18.51 | 18.58 | 18.58 | +0.43 (+2.37%) | 3,803,600 |
| 9 Aug 2022 | USD | 18.38 | 18.41 | 18.03 | 18.15 | 18.15 | -0.32 (-1.73%) | 3,981,100 |
| 8 Aug 2022 | USD | 18.39 | 18.7 | 18.37 | 18.47 | 18.47 | +0.21 (+1.15%) | 8,162,300 |
| 5 Aug 2022 | USD | 18.16 | 18.435 | 18.09 | 18.26 | 18.26 | -0.07 (-0.38%) | 8,211,100 |
