| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 14.92 | 15.7999 | 14.6 | 15.74 | 15.74 | +1.14 (+7.81%) | 1,510,888 |
| 20 Dec 2021 | USD | 14.58 | 15.28 | 14.36 | 14.6 | 14.6 | -0.38 (-2.54%) | 1,409,907 |
| 17 Dec 2021 | USD | 13.93 | 15.55 | 13.27 | 14.98 | 14.98 | +1.29 (+9.42%) | 5,273,583 |
| 16 Dec 2021 | USD | 12.47 | 13.76 | 12.47 | 13.69 | 13.69 | +0.7 (+5.39%) | 3,896,900 |
| 15 Dec 2021 | USD | 13.12 | 13.2284 | 12.2 | 12.99 | 12.99 | -0.17 (-1.29%) | 3,512,439 |
| 14 Dec 2021 | USD | 13.53 | 13.75 | 13.12 | 13.16 | 13.16 | -0.62 (-4.50%) | 2,010,237 |
| 13 Dec 2021 | USD | 14.11 | 14.45 | 13.43 | 13.78 | 13.78 | -0.19 (-1.36%) | 1,864,365 |
| 10 Dec 2021 | USD | 14.45 | 14.93 | 13.81 | 13.97 | 13.97 | -0.58 (-3.99%) | 2,007,268 |
| 9 Dec 2021 | USD | 15.07 | 15.1 | 14.5 | 14.55 | 14.55 | -0.57 (-3.77%) | 946,816 |
| 8 Dec 2021 | USD | 14.66 | 15.37 | 14.4589 | 15.12 | 15.12 | +0.57 (+3.92%) | 1,923,686 |
| 7 Dec 2021 | USD | 13.68 | 14.61 | 13.68 | 14.55 | 14.55 | +1.05 (+7.78%) | 1,878,404 |
| 6 Dec 2021 | USD | 13.92 | 13.92 | 13.02 | 13.5 | 13.5 | -0.52 (-3.71%) | 2,532,988 |
| 3 Dec 2021 | USD | 14.87 | 14.94 | 13.69 | 14.02 | 14.02 | -0.81 (-5.46%) | 2,936,662 |
| 2 Dec 2021 | USD | 14.38 | 14.9149 | 14.09 | 14.83 | 14.83 | +0.25 (+1.71%) | 1,140,429 |
| 1 Dec 2021 | USD | 14.79 | 15.17 | 14.5 | 14.58 | 14.58 | -0.38 (-2.54%) | 1,509,578 |
| 30 Nov 2021 | USD | 14 | 15.3507 | 13.96 | 14.96 | 14.96 | +0.86 (+6.10%) | 2,263,790 |
| 29 Nov 2021 | USD | 14.22 | 14.27 | 13.73 | 14.1 | 14.1 | +0.11 (+0.79%) | 1,376,007 |
| 26 Nov 2021 | USD | 14.45 | 14.47 | 13.75 | 13.99 | 13.99 | -0.45 (-3.12%) | 1,096,105 |
| 24 Nov 2021 | USD | 13.91 | 14.45 | 13.6 | 14.44 | 14.44 | +0.48 (+3.44%) | 774,736 |
| 23 Nov 2021 | USD | 14.33 | 14.39 | 13.47 | 13.96 | 13.96 | -0.46 (-3.19%) | 1,809,780 |
| 22 Nov 2021 | USD | 15.78 | 15.79 | 14.32 | 14.42 | 14.42 | -1.38 (-8.73%) | 1,826,915 |
| 19 Nov 2021 | USD | 15.57 | 15.9 | 15.13 | 15.8 | 15.8 | +0.49 (+3.20%) | 1,819,028 |
| 18 Nov 2021 | USD | 15 | 15.31 | 14.75 | 15.31 | 15.31 | +0.49 (+3.31%) | 1,442,866 |
| 17 Nov 2021 | USD | 16.25 | 16.25 | 14.65 | 14.82 | 14.82 | -1.54 (-9.41%) | 2,108,051 |
| 16 Nov 2021 | USD | 16.3 | 16.68 | 15.94 | 16.36 | 16.36 | -0.03 (-0.18%) | 1,600,283 |
| 15 Nov 2021 | USD | 15.57 | 16.77 | 15.51 | 16.39 | 16.39 | +1.37 (+9.12%) | 3,135,438 |
| 12 Nov 2021 | USD | 15.13 | 15.51 | 14.78 | 15.02 | 15.02 | -0.03 (-0.20%) | 2,082,773 |
| 11 Nov 2021 | USD | 14.22 | 15.11 | 14.21 | 15.05 | 15.05 | +0.91 (+6.44%) | 1,724,808 |
| 10 Nov 2021 | USD | 13.54 | 15.13 | 13.18 | 14.14 | 14.14 | -0.57 (-3.87%) | 3,332,081 |
| 9 Nov 2021 | USD | 15.4 | 15.5 | 14.66 | 14.71 | 14.71 | -0.62 (-4.04%) | 2,436,665 |
