| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2022 | USD | 16.41 | 16.74 | 16.36 | 16.42 | 16.42 | +0.09 (+0.55%) | 3,975,700 |
| 26 Oct 2022 | USD | 16.33 | 16.54 | 16.27 | 16.33 | 16.33 | -0.05 (-0.31%) | 4,331,400 |
| 25 Oct 2022 | USD | 16.06 | 16.38 | 16.02 | 16.38 | 16.38 | +0.28 (+1.74%) | 3,426,500 |
| 24 Oct 2022 | USD | 16.14 | 16.2 | 15.98 | 16.1 | 16.1 | -0.08 (-0.49%) | 3,197,000 |
| 21 Oct 2022 | USD | 15.74 | 16.18 | 15.67 | 16.18 | 16.18 | +0.44 (+2.80%) | 3,732,600 |
| 20 Oct 2022 | USD | 16.02 | 16.2 | 15.67 | 15.74 | 15.74 | -0.2 (-1.25%) | 3,327,600 |
| 19 Oct 2022 | USD | 15.96 | 16.11 | 15.76 | 15.94 | 15.94 | -0.14 (-0.87%) | 3,472,300 |
| 18 Oct 2022 | USD | 16.35 | 16.35 | 15.95 | 16.08 | 16.08 | +0.05 (+0.31%) | 4,144,500 |
| 17 Oct 2022 | USD | 16.04 | 16.19 | 15.98 | 16.03 | 16.03 | +0.39 (+2.49%) | 4,062,100 |
| 14 Oct 2022 | USD | 16.02 | 16.08 | 15.63 | 15.64 | 15.64 | -0.26 (-1.64%) | 4,517,700 |
| 13 Oct 2022 | USD | 15.14 | 16 | 14.92 | 15.9 | 15.9 | +0.54 (+3.52%) | 7,164,500 |
| 12 Oct 2022 | USD | 15.39 | 15.49 | 15.28 | 15.36 | 15.36 | -0.05 (-0.32%) | 5,022,900 |
| 11 Oct 2022 | USD | 15.68 | 15.75 | 15.31 | 15.41 | 15.41 | -0.37 (-2.34%) | 6,730,300 |
| 10 Oct 2022 | USD | 16.01 | 16.11 | 15.76 | 15.78 | 15.78 | -0.14 (-0.88%) | 2,071,300 |
| 7 Oct 2022 | USD | 16.14 | 16.15 | 15.8 | 15.92 | 15.92 | -0.3 (-1.85%) | 3,805,900 |
| 6 Oct 2022 | USD | 16.26 | 16.4 | 16.11 | 16.22 | 16.22 | -0.24 (-1.46%) | 5,120,200 |
| 5 Oct 2022 | USD | 16.56 | 16.61 | 16.39 | 16.46 | 16.46 | -0.42 (-2.49%) | 3,870,000 |
| 4 Oct 2022 | USD | 16.5 | 16.9 | 16.39 | 16.88 | 16.88 | +0.75 (+4.65%) | 5,277,400 |
| 3 Oct 2022 | USD | 15.96 | 16.3 | 15.76 | 16.13 | 16.13 | +0.46 (+2.94%) | 4,718,600 |
| 30 Sep 2022 | USD | 15.77 | 16.03 | 15.67 | 15.67 | 15.67 | -0.06 (-0.38%) | 4,609,300 |
| 29 Sep 2022 | USD | 15.82 | 15.84 | 15.5 | 15.73 | 15.73 | -0.32 (-1.99%) | 5,414,700 |
| 28 Sep 2022 | USD | 15.58 | 16.1 | 15.48 | 16.05 | 16.05 | +0.41 (+2.62%) | 3,095,900 |
| 27 Sep 2022 | USD | 15.84 | 15.91 | 15.51 | 15.64 | 15.64 | -0.07 (-0.45%) | 3,580,600 |
| 26 Sep 2022 | USD | 15.71 | 15.93 | 15.58 | 15.71 | 15.71 | -0.11 (-0.70%) | 3,606,200 |
| 23 Sep 2022 | USD | 16.16 | 16.16 | 15.72 | 15.82 | 15.82 | -0.57 (-3.48%) | 4,074,000 |
| 22 Sep 2022 | USD | 16.77 | 16.82 | 16.36 | 16.39 | 16.39 | -0.35 (-2.09%) | 3,561,000 |
| 21 Sep 2022 | USD | 17.08 | 17.1 | 16.74 | 16.74 | 16.74 | -0.22 (-1.30%) | 3,114,900 |
| 20 Sep 2022 | USD | 17.25 | 17.27 | 16.79 | 16.96 | 16.96 | -0.48 (-2.75%) | 3,185,200 |
| 19 Sep 2022 | USD | 16.92 | 17.45 | 16.84 | 17.44 | 17.44 | +0.28 (+1.63%) | 3,316,900 |
| 16 Sep 2022 | USD | 17.05 | 17.16 | 16.93 | 17.16 | 17.16 | -0.12 (-0.69%) | 2,113,400 |
