| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | USD | 17.58 | 17.79 | 17.465 | 17.63 | 17.63 | +0.08 (+0.46%) | 5,847,494 |
| 25 May 2022 | USD | 17.67 | 17.72 | 17.46 | 17.55 | 17.55 | -0.18 (-1.02%) | 633,783 |
| 24 May 2022 | USD | 17.77 | 17.8 | 17.59 | 17.73 | 17.73 | -0.05 (-0.28%) | 620,138 |
| 23 May 2022 | USD | 17.51 | 17.86 | 17.51 | 17.78 | 17.78 | +0.13 (+0.74%) | 833,065 |
| 20 May 2022 | USD | 17.68 | 17.71 | 17.36 | 17.65 | 17.65 | +0.18 (+1.03%) | 789,500 |
| 19 May 2022 | USD | 17.62 | 17.76 | 17.42 | 17.47 | 17.47 | -0.17 (-0.96%) | 1,246,200 |
| 18 May 2022 | USD | 17.91 | 18.2 | 17.59 | 17.64 | 17.64 | -0.4 (-2.22%) | 1,200,526 |
| 17 May 2022 | USD | 17.61 | 18.04 | 17.61 | 18.04 | 18.04 | +0.7 (+4.04%) | 1,021,000 |
| 16 May 2022 | USD | 17.48 | 17.75 | 17.31 | 17.34 | 17.34 | -0.27 (-1.53%) | 1,111,000 |
| 13 May 2022 | USD | 17.03 | 17.665 | 16.9 | 17.61 | 17.61 | +0.78 (+4.63%) | 1,039,000 |
| 12 May 2022 | USD | 16.34 | 16.83 | 16.24 | 16.83 | 16.83 | +0.53 (+3.25%) | 1,538,500 |
| 11 May 2022 | USD | 16.58 | 16.79 | 16.26 | 16.3 | 16.3 | -0.36 (-2.16%) | 1,189,400 |
| 10 May 2022 | USD | 16.98 | 17.01 | 16.62 | 16.66 | 16.66 | -0.02 (-0.12%) | 1,245,400 |
| 9 May 2022 | USD | 17.11 | 17.37 | 16.62 | 16.68 | 16.68 | -0.68 (-3.92%) | 963,100 |
| 6 May 2022 | USD | 17.73 | 18.03 | 17.09 | 17.36 | 17.36 | -0.47 (-2.64%) | 1,078,000 |
| 5 May 2022 | USD | 17.77 | 17.99 | 17.575 | 17.83 | 17.83 | -0.2 (-1.11%) | 1,615,100 |
| 4 May 2022 | USD | 17.56 | 18.14 | 17.49 | 18.03 | 18.03 | +0.43 (+2.44%) | 775,000 |
| 3 May 2022 | USD | 17.63 | 17.98 | 17.53 | 17.6 | 17.6 | -0.07 (-0.40%) | 817,000 |
| 2 May 2022 | USD | 17.6 | 17.94 | 17.49 | 17.67 | 17.67 | +0.06 (+0.34%) | 890,600 |
| 29 Apr 2022 | USD | 17.48 | 17.94 | 17.48 | 17.61 | 17.61 | +0.02 (+0.11%) | 795,400 |
| 28 Apr 2022 | USD | 17.84 | 17.84 | 17.44 | 17.59 | 17.59 | -0.07 (-0.40%) | 722,600 |
| 27 Apr 2022 | USD | 17.46 | 17.76 | 17.46 | 17.66 | 17.66 | +0.15 (+0.86%) | 668,600 |
| 26 Apr 2022 | USD | 17.86 | 17.875 | 17.35 | 17.51 | 17.51 | -0.52 (-2.88%) | 788,200 |
| 25 Apr 2022 | USD | 18 | 18.16 | 17.87 | 18.03 | 18.03 | -0.1 (-0.55%) | 799,300 |
| 22 Apr 2022 | USD | 18.42 | 18.57 | 18.08 | 18.13 | 18.13 | -0.42 (-2.26%) | 667,900 |
| 21 Apr 2022 | USD | 19.3 | 19.3 | 18.54 | 18.55 | 18.55 | -0.64 (-3.34%) | 777,800 |
| 20 Apr 2022 | USD | 18.98 | 19.347 | 18.8 | 19.19 | 19.19 | +0.38 (+2.02%) | 908,100 |
| 19 Apr 2022 | USD | 18.41 | 19.01 | 18.41 | 18.81 | 18.81 | +0.31 (+1.68%) | 313,200 |
| 18 Apr 2022 | USD | 18.81 | 18.81 | 18.39 | 18.5 | 18.5 | -0.15 (-0.80%) | 469,500 |
| 14 Apr 2022 | USD | 19.09 | 19.09 | 18.61 | 18.65 | 18.65 | -0.36 (-1.89%) | 442,300 |
