| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 20.85 | 21.04 | 19.91 | 20.48 | 20.48 | -0.47 (-2.24%) | 269,000 |
| 3 Jan 2022 | USD | 20.15 | 20.99 | 19.83 | 20.95 | 20.95 | +0.89 (+4.44%) | 266,500 |
| 31 Dec 2021 | USD | 20.57 | 20.89 | 20 | 20.06 | 20.06 | -0.49 (-2.38%) | 166,900 |
| 30 Dec 2021 | USD | 19.99 | 21.195 | 19.985 | 20.55 | 20.55 | +0.47 (+2.34%) | 391,600 |
| 29 Dec 2021 | USD | 19.99 | 20.2 | 19.8 | 20.08 | 20.08 | +0.05 (+0.25%) | 512,600 |
| 28 Dec 2021 | USD | 20.18 | 20.31 | 19.87 | 20.03 | 20.03 | +0.01 (+0.05%) | 368,000 |
| 27 Dec 2021 | USD | 19.92 | 20.22 | 19.53 | 20.02 | 20.02 | +0.31 (+1.57%) | 531,200 |
| 23 Dec 2021 | USD | 19.97 | 20.2 | 19.63 | 19.71 | 19.71 | -0.21 (-1.05%) | 252,800 |
| 22 Dec 2021 | USD | 19.58 | 20.48 | 19.58 | 19.92 | 19.92 | -0.03 (-0.15%) | 469,600 |
| 21 Dec 2021 | USD | 19.24 | 20.19 | 18.985 | 19.95 | 19.95 | +0.97 (+5.11%) | 996,800 |
| 20 Dec 2021 | USD | 18.2 | 20.23 | 18.05 | 18.98 | 18.98 | +0.28 (+1.50%) | 984,700 |
| 17 Dec 2021 | USD | 18.42 | 19.61 | 17.32 | 18.7 | 18.7 | +0.08 (+0.43%) | 4,062,200 |
| 16 Dec 2021 | USD | 20.32 | 21.225 | 18.41 | 18.62 | 18.62 | -1.59 (-7.87%) | 1,063,800 |
| 15 Dec 2021 | USD | 19.94 | 20.435 | 19.33 | 20.21 | 20.21 | +0.24 (+1.20%) | 903,900 |
| 14 Dec 2021 | USD | 20.68 | 21.03 | 19.57 | 19.97 | 19.97 | -1.11 (-5.27%) | 476,500 |
| 13 Dec 2021 | USD | 21.87 | 22.985 | 20.87 | 21.08 | 21.08 | -0.89 (-4.05%) | 428,700 |
| 10 Dec 2021 | USD | 22.17 | 22.61 | 21.51 | 21.97 | 21.97 | -0.15 (-0.68%) | 372,300 |
| 9 Dec 2021 | USD | 23.13 | 23.785 | 21.905 | 22.12 | 22.12 | -1.1 (-4.74%) | 361,600 |
| 8 Dec 2021 | USD | 23.72 | 24.11 | 22.71 | 23.22 | 23.22 | -0.37 (-1.57%) | 623,541 |
| 7 Dec 2021 | USD | 22.65 | 23.67 | 22.55 | 23.59 | 23.59 | +1.54 (+6.98%) | 665,434 |
| 6 Dec 2021 | USD | 22.99 | 23.09 | 21.22 | 22.05 | 22.05 | -1.02 (-4.42%) | 938,642 |
| 3 Dec 2021 | USD | 25.56 | 25.56 | 22.91 | 23.07 | 23.07 | -2.46 (-9.64%) | 956,100 |
| 2 Dec 2021 | USD | 26.74 | 26.74 | 24.65 | 25.53 | 25.53 | -1.23 (-4.60%) | 612,100 |
| 1 Dec 2021 | USD | 29 | 29 | 26.64 | 26.76 | 26.76 | -1.93 (-6.73%) | 360,700 |
| 30 Nov 2021 | USD | 28.06 | 29.065 | 27.665 | 28.69 | 28.69 | +0.63 (+2.25%) | 952,000 |
| 29 Nov 2021 | USD | 28.23 | 28.65 | 27.765 | 28.06 | 28.06 | +0.39 (+1.41%) | 678,800 |
| 26 Nov 2021 | USD | 26.77 | 28 | 26.37 | 27.67 | 27.67 | +0.52 (+1.92%) | 269,100 |
| 24 Nov 2021 | USD | 26.145 | 27.24 | 24.76 | 27.15 | 27.15 | +0.6 (+2.26%) | 421,500 |
| 23 Nov 2021 | USD | 27.89 | 28.56 | 26.02 | 26.55 | 26.55 | -1.9 (-6.68%) | 509,700 |
| 22 Nov 2021 | USD | 28.51 | 29.41 | 27.54 | 28.45 | 28.45 | +0.19 (+0.67%) | 1,074,300 |
