| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 15.96 | 16.59 | 15.54 | 15.58 | 389.5 | -0.69 (-4.24%) | 1,403,700 |
| 4 Jan 2022 | USD | 16.76 | 16.91 | 16.02 | 16.27 | 406.75 | -0.62 (-3.67%) | 572,500 |
| 3 Jan 2022 | USD | 16.01 | 16.93 | 15.68 | 16.89 | 422.25 | +1.13 (+7.17%) | 829,600 |
| 31 Dec 2021 | USD | 16.3 | 16.55 | 15.68 | 15.76 | 394 | -0.36 (-2.23%) | 324,700 |
| 30 Dec 2021 | USD | 17.34 | 17.39 | 16.08 | 16.12 | 403 | -0.92 (-5.40%) | 495,300 |
| 29 Dec 2021 | USD | 17.47 | 17.47 | 16.89 | 17.04 | 426 | -0.2 (-1.16%) | 272,800 |
| 28 Dec 2021 | USD | 17.14 | 17.75 | 17.14 | 17.24 | 431 | +0.11 (+0.64%) | 668,300 |
| 27 Dec 2021 | USD | 17.21 | 17.23 | 16.91 | 17.13 | 428.25 | -0.18 (-1.04%) | 612,500 |
| 23 Dec 2021 | USD | 16.34 | 17.5 | 16.34 | 17.31 | 432.75 | +0.96 (+5.87%) | 679,900 |
| 22 Dec 2021 | USD | 15.62 | 16.41 | 15.28 | 16.35 | 408.75 | +0.79 (+5.08%) | 1,382,000 |
| 21 Dec 2021 | USD | 15.72 | 15.91 | 15.12 | 15.56 | 389 | -0.13 (-0.83%) | 984,200 |
| 20 Dec 2021 | USD | 15.15 | 15.73 | 14.69 | 15.69 | 392.25 | +0.54 (+3.56%) | 1,861,000 |
| 17 Dec 2021 | USD | 15.18 | 15.62 | 14.77 | 15.15 | 378.75 | -0.12 (-0.79%) | 2,223,300 |
| 16 Dec 2021 | USD | 16.18 | 16.47 | 15.16 | 15.27 | 381.75 | -0.76 (-4.74%) | 642,700 |
| 15 Dec 2021 | USD | 15.66 | 16.15 | 15.09 | 16.03 | 400.75 | +0.32 (+2.04%) | 898,500 |
| 14 Dec 2021 | USD | 15.4 | 16.05 | 15.19 | 15.71 | 392.75 | +0.05 (+0.32%) | 935,300 |
| 13 Dec 2021 | USD | 16.04 | 16.195 | 15.26 | 15.66 | 391.5 | -0.32 (-2.00%) | 624,900 |
| 10 Dec 2021 | USD | 16.55 | 16.925 | 15.74 | 15.98 | 399.5 | -0.33 (-2.02%) | 749,900 |
| 9 Dec 2021 | USD | 17.33 | 17.51 | 16.13 | 16.31 | 407.75 | -1.21 (-6.91%) | 930,300 |
| 8 Dec 2021 | USD | 17.99 | 18.025 | 17.41 | 17.52 | 438 | -0.37 (-2.07%) | 775,809 |
| 7 Dec 2021 | USD | 17 | 18.31 | 17 | 17.89 | 447.25 | +0.91 (+5.36%) | 712,509 |
| 6 Dec 2021 | USD | 17 | 17.43 | 16.36 | 16.98 | 424.5 | -0.11 (-0.64%) | 696,566 |
| 3 Dec 2021 | USD | 18.19 | 18.26 | 16.83 | 17.09 | 427.25 | -0.92 (-5.11%) | 620,400 |
| 2 Dec 2021 | USD | 17.025 | 18.12 | 17.025 | 18.01 | 450.25 | +0.65 (+3.74%) | 487,000 |
| 1 Dec 2021 | USD | 18.05 | 18.61 | 17.35 | 17.36 | 434 | -0.53 (-2.96%) | 902,100 |
| 30 Nov 2021 | USD | 17.65 | 17.98 | 17.23 | 17.89 | 447.25 | +0.1 (+0.56%) | 474,700 |
| 29 Nov 2021 | USD | 17.57 | 18.348 | 17.49 | 17.79 | 444.75 | +0.22 (+1.25%) | 765,000 |
| 26 Nov 2021 | USD | 17.81 | 18.07 | 17.03 | 17.57 | 439.25 | -0.58 (-3.20%) | 414,300 |
| 24 Nov 2021 | USD | 17.97 | 18.18 | 17.61 | 18.15 | 453.75 | +0.08 (+0.44%) | 340,500 |
| 23 Nov 2021 | USD | 18.13 | 18.2 | 17.12 | 18.07 | 451.75 | -0.12 (-0.66%) | 737,500 |
