| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 19.67 | 19.81 | 19.41 | 19.63 | 19.63 | -0.27 (-1.36%) | 1,256,500 |
| 22 Sep 2022 | USD | 20.69 | 20.69 | 19.9 | 19.9 | 19.9 | -0.73 (-3.54%) | 1,514,100 |
| 21 Sep 2022 | USD | 21 | 21.11 | 20.61 | 20.63 | 20.63 | -0.2 (-0.96%) | 783,000 |
| 20 Sep 2022 | USD | 20.92 | 20.92 | 20.57 | 20.83 | 20.83 | -0.19 (-0.90%) | 1,102,100 |
| 19 Sep 2022 | USD | 20.66 | 21.12 | 20.66 | 21.02 | 21.02 | +0.2 (+0.96%) | 876,700 |
| 16 Sep 2022 | USD | 20.69 | 20.85 | 20.48 | 20.82 | 20.82 | 0.0 (0.0%) | 4,126,500 |
| 15 Sep 2022 | USD | 20.68 | 21.13 | 20.63 | 20.82 | 20.82 | +0.17 (+0.82%) | 1,182,000 |
| 14 Sep 2022 | USD | 20.98 | 21.08 | 20.52 | 20.65 | 20.65 | -0.28 (-1.34%) | 1,176,300 |
| 13 Sep 2022 | USD | 21.15 | 21.19 | 20.8 | 20.93 | 20.93 | -0.52 (-2.42%) | 1,157,000 |
| 12 Sep 2022 | USD | 21.27 | 21.52 | 21.15 | 21.45 | 21.45 | +0.29 (+1.37%) | 775,400 |
| 9 Sep 2022 | USD | 20.76 | 21.18 | 20.75 | 21.16 | 21.16 | +0.49 (+2.37%) | 1,182,000 |
| 8 Sep 2022 | USD | 20.34 | 20.68 | 20.21 | 20.67 | 20.67 | +0.22 (+1.08%) | 1,193,600 |
| 7 Sep 2022 | USD | 20.21 | 20.52 | 20.13 | 20.45 | 20.45 | +0.25 (+1.24%) | 1,223,600 |
| 6 Sep 2022 | USD | 20.42 | 20.58 | 20.1 | 20.2 | 20.2 | -0.32 (-1.56%) | 1,712,900 |
| 2 Sep 2022 | USD | 20.75 | 20.89 | 20.44 | 20.52 | 20.52 | -0.02 (-0.10%) | 1,035,000 |
| 1 Sep 2022 | USD | 20.99 | 21.05 | 20.48 | 20.54 | 20.54 | -0.57 (-2.70%) | 960,100 |
| 31 Aug 2022 | USD | 21.39 | 21.48 | 21.09 | 21.11 | 21.11 | -0.32 (-1.49%) | 1,124,100 |
| 30 Aug 2022 | USD | 21.68 | 21.76 | 21.34 | 21.43 | 21.43 | -0.23 (-1.06%) | 791,800 |
| 29 Aug 2022 | USD | 21.74 | 21.82 | 21.61 | 21.66 | 21.66 | -0.21 (-0.96%) | 602,600 |
| 26 Aug 2022 | USD | 22.42 | 22.49 | 21.82 | 21.87 | 21.87 | -0.52 (-2.32%) | 746,400 |
| 25 Aug 2022 | USD | 22.25 | 22.44 | 22.16 | 22.39 | 22.39 | +0.11 (+0.49%) | 758,700 |
| 24 Aug 2022 | USD | 22.51 | 22.53 | 22.26 | 22.28 | 22.28 | -0.24 (-1.07%) | 717,800 |
| 23 Aug 2022 | USD | 22.6 | 22.74 | 22.48 | 22.52 | 22.52 | -0.08 (-0.35%) | 838,600 |
| 22 Aug 2022 | USD | 22.61 | 22.68 | 22.48 | 22.6 | 22.6 | -0.25 (-1.09%) | 961,900 |
| 19 Aug 2022 | USD | 23.11 | 23.27 | 22.85 | 22.85 | 22.85 | -0.65 (-2.77%) | 1,234,500 |
| 18 Aug 2022 | USD | 23.61 | 23.75 | 23.4 | 23.5 | 23.5 | +0.18 (+0.77%) | 1,366,200 |
| 17 Aug 2022 | USD | 23.29 | 23.52 | 23.16 | 23.32 | 23.32 | -0.07 (-0.30%) | 2,309,200 |
| 16 Aug 2022 | USD | 23.3 | 23.48 | 23.24 | 23.39 | 23.39 | +0.04 (+0.17%) | 1,207,700 |
| 15 Aug 2022 | USD | 23.11 | 23.37 | 23.04 | 23.35 | 23.35 | +0.02 (+0.09%) | 652,400 |
| 12 Aug 2022 | USD | 23.14 | 23.34 | 23.07 | 23.33 | 23.33 | +0.35 (+1.52%) | 691,800 |
