| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | USD | 16.56 | 17.17 | 16.33 | 17.17 | 17.17 | +0.32 (+1.90%) | 19,127,635 |
| 6 Jun 2022 | USD | 17.82 | 17.87 | 16.83 | 16.85 | 16.85 | -0.65 (-3.71%) | 21,860,690 |
| 3 Jun 2022 | USD | 17.82 | 17.9 | 17.1811 | 17.5 | 17.5 | -0.5 (-2.78%) | 14,604,816 |
| 2 Jun 2022 | USD | 17.47 | 18.06 | 17.345 | 18 | 18 | +0.34 (+1.93%) | 13,592,698 |
| 1 Jun 2022 | USD | 18.49 | 18.74 | 17.51 | 17.66 | 17.66 | -0.79 (-4.28%) | 15,623,636 |
| 31 May 2022 | USD | 18.56 | 18.7 | 18.01 | 18.45 | 18.45 | -0.31 (-1.65%) | 33,259,622 |
| 27 May 2022 | USD | 18.01 | 18.76 | 18 | 18.76 | 18.76 | +0.78 (+4.34%) | 16,213,295 |
| 26 May 2022 | USD | 17.36 | 18.04 | 17.24 | 17.98 | 17.98 | +0.75 (+4.35%) | 14,440,176 |
| 25 May 2022 | USD | 16.91 | 17.36 | 16.75 | 17.23 | 17.23 | +0.37 (+2.19%) | 18,875,877 |
| 24 May 2022 | USD | 17.84 | 17.89 | 16.73 | 16.86 | 16.86 | -1.43 (-7.82%) | 23,189,552 |
| 23 May 2022 | USD | 18 | 18.375 | 17.45 | 18.29 | 18.29 | +0.55 (+3.10%) | 17,869,646 |
| 20 May 2022 | USD | 17.75 | 18.025 | 17.15 | 17.74 | 17.74 | +0.24 (+1.37%) | 19,152,601 |
| 19 May 2022 | USD | 17.35 | 17.87 | 17.2701 | 17.5 | 17.5 | +0.04 (+0.23%) | 16,972,356 |
| 18 May 2022 | USD | 18.03 | 18.36 | 17.26 | 17.46 | 17.46 | -0.9 (-4.90%) | 19,495,863 |
| 17 May 2022 | USD | 17.69 | 18.36 | 17.58 | 18.36 | 18.36 | +1.15 (+6.68%) | 20,024,587 |
| 16 May 2022 | USD | 17.92 | 18.5 | 17.14 | 17.21 | 17.21 | -0.89 (-4.92%) | 16,687,004 |
| 13 May 2022 | USD | 17.18 | 18.25 | 17.17 | 18.1 | 18.1 | +0.99 (+5.79%) | 15,288,616 |
| 12 May 2022 | USD | 16.51 | 17.74 | 16.51 | 17.11 | 17.11 | +0.49 (+2.95%) | 22,105,748 |
| 11 May 2022 | USD | 17.24 | 17.84 | 16.59 | 16.62 | 16.62 | -0.73 (-4.21%) | 17,838,860 |
| 10 May 2022 | USD | 17.33 | 17.97 | 17.1 | 17.35 | 17.35 | +0.25 (+1.46%) | 18,456,538 |
| 9 May 2022 | USD | 17.29 | 17.84 | 16.86 | 17.1 | 17.1 | -0.65 (-3.66%) | 20,143,704 |
| 6 May 2022 | USD | 18.55 | 18.71 | 17.55 | 17.75 | 17.75 | -1.13 (-5.99%) | 22,653,555 |
| 5 May 2022 | USD | 19.39 | 20.08 | 18.5 | 18.88 | 18.88 | -0.78 (-3.97%) | 21,441,981 |
| 4 May 2022 | USD | 19.37 | 19.8 | 18.81 | 19.66 | 19.66 | +0.39 (+2.02%) | 17,002,226 |
| 3 May 2022 | USD | 18.975 | 19.68 | 18.68 | 19.27 | 19.27 | +0.02 (+0.10%) | 19,475,920 |
| 2 May 2022 | USD | 18.15 | 19.45 | 18.05 | 19.25 | 19.25 | +1.1 (+6.06%) | 26,110,504 |
| 29 Apr 2022 | USD | 18.36 | 19.1993 | 18.085 | 18.15 | 18.15 | -0.2 (-1.09%) | 22,966,557 |
| 28 Apr 2022 | USD | 19.02 | 19.42 | 17.89 | 18.35 | 18.35 | -0.48 (-2.55%) | 23,049,807 |
| 27 Apr 2022 | USD | 19.86 | 19.95 | 18.2 | 18.83 | 18.83 | -1 (-5.04%) | 33,842,427 |
| 26 Apr 2022 | USD | 19.93 | 20.96 | 19.63 | 19.83 | 19.83 | -1.67 (-7.77%) | 33,742,459 |
