| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2022 | USD | 18.27 | 18.41 | 18.142 | 18.33 | 18.33 | +0.09 (+0.49%) | 3,266,600 |
| 3 Aug 2022 | USD | 17.86 | 18.29 | 17.83 | 18.24 | 18.24 | +0.53 (+2.99%) | 4,691,400 |
| 2 Aug 2022 | USD | 17.7 | 18 | 17.6 | 17.71 | 17.71 | -0.18 (-1.01%) | 3,614,100 |
| 1 Aug 2022 | USD | 17.68 | 17.95 | 17.49 | 17.89 | 17.89 | +0.19 (+1.07%) | 3,970,400 |
| 29 Jul 2022 | USD | 17.49 | 17.775 | 17.44 | 17.7 | 17.7 | +0.14 (+0.80%) | 4,723,600 |
| 28 Jul 2022 | USD | 17.31 | 17.58 | 17 | 17.56 | 17.56 | +0.08 (+0.46%) | 5,265,100 |
| 27 Jul 2022 | USD | 17.3 | 17.567 | 17.06 | 17.48 | 17.48 | +0.52 (+3.07%) | 4,382,200 |
| 26 Jul 2022 | USD | 17.16 | 17.205 | 16.93 | 16.96 | 16.96 | -0.35 (-2.02%) | 3,692,300 |
| 25 Jul 2022 | USD | 17.23 | 17.35 | 16.99 | 17.31 | 17.31 | +0.08 (+0.46%) | 4,040,800 |
| 22 Jul 2022 | USD | 17.55 | 17.68 | 17.145 | 17.23 | 17.23 | -0.28 (-1.60%) | 3,851,500 |
| 21 Jul 2022 | USD | 17.65 | 17.655 | 17.29 | 17.51 | 17.51 | -0.49 (-2.72%) | 5,392,800 |
| 20 Jul 2022 | USD | 17.91 | 18.14 | 17.74 | 18 | 18 | +0.09 (+0.50%) | 4,624,400 |
| 19 Jul 2022 | USD | 17.52 | 17.95 | 17.515 | 17.91 | 17.91 | +0.71 (+4.13%) | 5,262,100 |
| 18 Jul 2022 | USD | 17.4 | 17.665 | 17.16 | 17.2 | 17.2 | +0.13 (+0.76%) | 4,709,100 |
| 15 Jul 2022 | USD | 17.03 | 17.155 | 16.78 | 17.07 | 17.07 | +0.25 (+1.49%) | 8,216,700 |
| 14 Jul 2022 | USD | 16.7 | 17.05 | 16.62 | 16.82 | 16.82 | -0.12 (-0.71%) | 3,766,000 |
| 13 Jul 2022 | USD | 16.67 | 16.981 | 16.49 | 16.94 | 16.94 | -0.14 (-0.82%) | 5,917,500 |
| 12 Jul 2022 | USD | 16.5 | 17.34 | 16.47 | 17.08 | 17.08 | +0.64 (+3.89%) | 7,467,800 |
| 11 Jul 2022 | USD | 16.66 | 16.725 | 16.37 | 16.44 | 16.44 | -0.39 (-2.32%) | 3,844,800 |
| 8 Jul 2022 | USD | 16.83 | 17.025 | 16.646 | 16.83 | 16.83 | 0.0 (0.0%) | 3,233,000 |
| 7 Jul 2022 | USD | 16.78 | 16.96 | 16.655 | 16.83 | 16.83 | +0.21 (+1.26%) | 3,599,500 |
| 6 Jul 2022 | USD | 16.78 | 16.928 | 16.435 | 16.62 | 16.62 | -0.25 (-1.48%) | 6,717,300 |
| 5 Jul 2022 | USD | 16.44 | 16.88 | 16.105 | 16.87 | 16.87 | +0.04 (+0.24%) | 8,605,400 |
| 1 Jul 2022 | USD | 16.47 | 16.84 | 16.32 | 16.83 | 16.83 | +0.33 (+2%) | 4,797,800 |
| 30 Jun 2022 | USD | 16.33 | 16.59 | 16.02 | 16.5 | 16.5 | -0.18 (-1.08%) | 5,051,400 |
| 29 Jun 2022 | USD | 16.85 | 16.86 | 16.448 | 16.68 | 16.68 | -0.25 (-1.48%) | 5,319,000 |
| 28 Jun 2022 | USD | 17.32 | 17.81 | 16.93 | 16.93 | 16.93 | -0.13 (-0.76%) | 5,990,800 |
| 27 Jun 2022 | USD | 17.49 | 17.49 | 17.01 | 17.06 | 17.06 | -0.36 (-2.07%) | 4,037,000 |
| 24 Jun 2022 | USD | 16.7 | 17.45 | 16.63 | 17.42 | 17.42 | +0.76 (+4.56%) | 5,711,900 |
| 23 Jun 2022 | USD | 16.87 | 16.9 | 16.31 | 16.66 | 16.66 | -0.14 (-0.83%) | 7,098,300 |
