| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 12.31 | 12.4 | 11.695 | 11.97 | 11.97 | -0.48 (-3.86%) | 3,566,400 |
| 22 Sep 2022 | USD | 13.09 | 13.16 | 12.26 | 12.45 | 12.45 | -0.74 (-5.61%) | 5,179,900 |
| 21 Sep 2022 | USD | 13.66 | 13.89 | 13.17 | 13.19 | 13.19 | -0.43 (-3.16%) | 2,100,300 |
| 20 Sep 2022 | USD | 14.28 | 14.28 | 13.45 | 13.62 | 13.62 | -0.82 (-5.68%) | 1,676,800 |
| 19 Sep 2022 | USD | 14.21 | 14.505 | 14.18 | 14.44 | 14.44 | +0.03 (+0.21%) | 1,812,700 |
| 16 Sep 2022 | USD | 14.56 | 14.59 | 14.33 | 14.41 | 14.41 | -0.35 (-2.37%) | 2,057,000 |
| 15 Sep 2022 | USD | 14.8 | 14.99 | 14.47 | 14.76 | 14.76 | 0.0 (0.0%) | 1,598,300 |
| 14 Sep 2022 | USD | 15.08 | 15.08 | 14.615 | 14.76 | 14.76 | -0.24 (-1.60%) | 1,648,500 |
| 13 Sep 2022 | USD | 15.35 | 15.395 | 14.82 | 15 | 15 | -0.78 (-4.94%) | 1,539,000 |
| 12 Sep 2022 | USD | 15.67 | 15.85 | 15.43 | 15.78 | 15.78 | +0.28 (+1.81%) | 1,029,100 |
| 9 Sep 2022 | USD | 15.52 | 15.63 | 15.27 | 15.5 | 15.5 | +0.07 (+0.45%) | 1,332,700 |
| 8 Sep 2022 | USD | 15.07 | 15.47 | 14.76 | 15.43 | 15.43 | +0.22 (+1.45%) | 1,605,000 |
| 7 Sep 2022 | USD | 14.78 | 15.46 | 14.77 | 15.21 | 15.21 | +0.71 (+4.90%) | 1,599,900 |
| 6 Sep 2022 | USD | 14.63 | 14.64 | 14.24 | 14.5 | 14.5 | -0.13 (-0.89%) | 1,349,100 |
| 2 Sep 2022 | USD | 15.34 | 15.34 | 14.585 | 14.63 | 14.63 | -0.51 (-3.37%) | 1,418,400 |
| 1 Sep 2022 | USD | 14.75 | 15.27 | 14.715 | 15.14 | 15.14 | +0.22 (+1.47%) | 1,500,200 |
| 31 Aug 2022 | USD | 15.07 | 15.12 | 14.825 | 14.92 | 14.92 | -0.02 (-0.13%) | 2,677,000 |
| 30 Aug 2022 | USD | 15.19 | 15.41 | 14.75 | 14.94 | 14.94 | -0.06 (-0.40%) | 1,712,500 |
| 29 Aug 2022 | USD | 15.01 | 15.345 | 14.866 | 15 | 15 | -0.11 (-0.73%) | 2,333,400 |
| 26 Aug 2022 | USD | 15.23 | 15.72 | 14.82 | 15.11 | 15.11 | -0.12 (-0.79%) | 2,229,300 |
| 25 Aug 2022 | USD | 14.34 | 15.49 | 14.32 | 15.23 | 15.23 | +0.89 (+6.21%) | 3,897,600 |
| 24 Aug 2022 | USD | 14.52 | 15.52 | 14.205 | 14.34 | 14.34 | -1.39 (-8.84%) | 9,570,700 |
| 23 Aug 2022 | USD | 15.91 | 16.24 | 15.63 | 15.73 | 15.73 | +0.03 (+0.19%) | 4,299,400 |
| 22 Aug 2022 | USD | 15.78 | 15.835 | 15.57 | 15.7 | 15.7 | -0.18 (-1.13%) | 2,039,800 |
| 19 Aug 2022 | USD | 16.72 | 16.72 | 15.715 | 15.88 | 15.88 | -0.85 (-5.08%) | 3,226,600 |
| 18 Aug 2022 | USD | 16.55 | 16.92 | 16.43 | 16.73 | 16.73 | -0.09 (-0.54%) | 1,992,200 |
| 17 Aug 2022 | USD | 16.35 | 17.11 | 16.14 | 16.82 | 16.82 | +0.3 (+1.82%) | 2,213,200 |
| 16 Aug 2022 | USD | 16.1 | 17.1 | 16.1 | 16.52 | 16.52 | +0.38 (+2.35%) | 3,064,700 |
| 15 Aug 2022 | USD | 15.76 | 16.18 | 15.68 | 16.14 | 16.14 | +0.36 (+2.28%) | 2,163,700 |
| 12 Aug 2022 | USD | 15.71 | 15.79 | 15.17 | 15.78 | 15.78 | +0.24 (+1.54%) | 2,147,100 |
