| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 17.73 | 17.877 | 17.37 | 17.55 | 17.55 | -0.18 (-1.02%) | 712,300 |
| 28 Dec 2021 | USD | 18.93 | 19.25 | 17.68 | 17.73 | 17.73 | -1.37 (-7.17%) | 720,500 |
| 27 Dec 2021 | USD | 19.58 | 19.705 | 19.03 | 19.1 | 19.1 | -0.4 (-2.05%) | 576,600 |
| 23 Dec 2021 | USD | 19.17 | 19.83 | 18.85 | 19.5 | 19.5 | +0.17 (+0.88%) | 614,600 |
| 22 Dec 2021 | USD | 18.62 | 19.555 | 18.32 | 19.33 | 19.33 | +0.77 (+4.15%) | 656,100 |
| 21 Dec 2021 | USD | 18.31 | 18.59 | 17.77 | 18.56 | 18.56 | +0.45 (+2.48%) | 678,200 |
| 20 Dec 2021 | USD | 17.78 | 18.37 | 17.31 | 18.11 | 18.11 | -0.03 (-0.17%) | 872,200 |
| 17 Dec 2021 | USD | 17.8 | 19.03 | 17.56 | 18.14 | 18.14 | +0.22 (+1.23%) | 3,157,100 |
| 16 Dec 2021 | USD | 19.31 | 19.31 | 17.77 | 17.92 | 17.92 | -1.22 (-6.37%) | 785,400 |
| 15 Dec 2021 | USD | 18.39 | 19.17 | 17.16 | 19.14 | 19.14 | +0.97 (+5.34%) | 1,200,700 |
| 14 Dec 2021 | USD | 18.1 | 18.47 | 17.64 | 18.17 | 18.17 | -0.39 (-2.10%) | 698,200 |
| 13 Dec 2021 | USD | 18.75 | 19.11 | 18.11 | 18.56 | 18.56 | -0.28 (-1.49%) | 746,700 |
| 10 Dec 2021 | USD | 18.8 | 19.34 | 18.57 | 18.84 | 18.84 | +0.18 (+0.96%) | 666,600 |
| 9 Dec 2021 | USD | 19.85 | 19.85 | 18.59 | 18.66 | 18.66 | -1.3 (-6.51%) | 778,500 |
| 8 Dec 2021 | USD | 18.85 | 20.24 | 18.64 | 19.96 | 19.96 | +1.3 (+6.97%) | 1,188,436 |
| 7 Dec 2021 | USD | 18.53 | 18.92 | 17.89 | 18.66 | 18.66 | +0.67 (+3.72%) | 983,534 |
| 6 Dec 2021 | USD | 16.99 | 18.02 | 16.25 | 17.99 | 17.99 | +0.96 (+5.64%) | 964,813 |
| 3 Dec 2021 | USD | 18.08 | 18.171 | 16.7 | 17.03 | 17.03 | -1.01 (-5.60%) | 928,700 |
| 2 Dec 2021 | USD | 17.86 | 18.14 | 17.17 | 18.04 | 18.04 | +0.13 (+0.73%) | 970,500 |
| 1 Dec 2021 | USD | 19.81 | 19.81 | 17.91 | 17.91 | 17.91 | -1.49 (-7.68%) | 1,011,900 |
| 30 Nov 2021 | USD | 20.19 | 20.63 | 18.345 | 19.4 | 19.4 | -1.04 (-5.09%) | 2,208,400 |
| 29 Nov 2021 | USD | 19.99 | 21.3 | 19.95 | 20.44 | 20.44 | +0.99 (+5.09%) | 1,128,500 |
| 26 Nov 2021 | USD | 18.2 | 19.95 | 18.1 | 19.45 | 19.45 | +0.46 (+2.42%) | 794,900 |
| 24 Nov 2021 | USD | 19.89 | 19.89 | 17.8 | 18.99 | 18.99 | +1.02 (+5.68%) | 1,391,200 |
| 23 Nov 2021 | USD | 19.31 | 20.01 | 17.37 | 17.97 | 17.97 | -1.42 (-7.32%) | 1,497,600 |
| 22 Nov 2021 | USD | 20.357 | 21.3 | 19.35 | 19.39 | 19.39 | -0.85 (-4.20%) | 921,800 |
| 19 Nov 2021 | USD | 20 | 21.25 | 19.9 | 20.24 | 20.24 | +0.12 (+0.60%) | 513,900 |
| 18 Nov 2021 | USD | 21.02 | 21.38 | 19.83 | 20.12 | 20.12 | -0.82 (-3.92%) | 891,400 |
| 17 Nov 2021 | USD | 21.7 | 22.12 | 20.86 | 20.94 | 20.94 | -0.81 (-3.72%) | 645,500 |
| 16 Nov 2021 | USD | 21.2 | 21.94 | 20.75 | 21.75 | 21.75 | +0.25 (+1.16%) | 504,500 |
