| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 15.57 | 16.11 | 15.57 | 15.7 | 15.7 | +0.17 (+1.09%) | 124,200 |
| 29 Dec 2021 | USD | 15.88 | 15.88 | 15.29 | 15.53 | 15.53 | -0.34 (-2.14%) | 146,600 |
| 28 Dec 2021 | USD | 16.31 | 16.7 | 15.8 | 15.87 | 15.87 | -0.64 (-3.88%) | 103,800 |
| 27 Dec 2021 | USD | 16.66 | 16.85 | 16.192 | 16.51 | 16.51 | -0.19 (-1.14%) | 95,000 |
| 23 Dec 2021 | USD | 16.95 | 17.13 | 16.53 | 16.7 | 16.7 | -0.06 (-0.36%) | 199,400 |
| 22 Dec 2021 | USD | 16.47 | 17.18 | 16.177 | 16.76 | 16.76 | +0.23 (+1.39%) | 193,200 |
| 21 Dec 2021 | USD | 16.19 | 16.86 | 16 | 16.53 | 16.53 | +0.62 (+3.90%) | 216,900 |
| 20 Dec 2021 | USD | 15.25 | 15.99 | 14.75 | 15.91 | 15.91 | +0.25 (+1.60%) | 303,400 |
| 17 Dec 2021 | USD | 15.43 | 15.8 | 14.41 | 15.66 | 15.66 | +0.3 (+1.95%) | 2,619,100 |
| 16 Dec 2021 | USD | 16.07 | 16.6 | 14.83 | 15.36 | 15.36 | -0.57 (-3.58%) | 1,914,200 |
| 15 Dec 2021 | USD | 15.54 | 16.05 | 14.52 | 15.93 | 15.93 | +0.34 (+2.18%) | 304,800 |
| 14 Dec 2021 | USD | 15.96 | 15.98 | 15.178 | 15.59 | 15.59 | -0.54 (-3.35%) | 212,600 |
| 13 Dec 2021 | USD | 16.84 | 17.98 | 15.79 | 16.13 | 16.13 | -0.69 (-4.10%) | 176,200 |
| 10 Dec 2021 | USD | 16.96 | 17.16 | 16.25 | 16.82 | 16.82 | +0.06 (+0.36%) | 165,900 |
| 9 Dec 2021 | USD | 17.27 | 17.71 | 16.71 | 16.76 | 16.76 | -0.67 (-3.84%) | 111,000 |
| 8 Dec 2021 | USD | 17.67 | 17.67 | 17.17 | 17.43 | 17.43 | -0.03 (-0.17%) | 108,126 |
| 7 Dec 2021 | USD | 17.955 | 17.96 | 16.85 | 17.46 | 17.46 | +0.57 (+3.37%) | 154,723 |
| 6 Dec 2021 | USD | 16.46 | 17.2 | 15.9 | 16.89 | 16.89 | +0.68 (+4.19%) | 175,214 |
| 3 Dec 2021 | USD | 17.27 | 17.37 | 15.97 | 16.21 | 16.21 | -0.98 (-5.70%) | 167,300 |
| 2 Dec 2021 | USD | 16.59 | 17.25 | 16.195 | 17.19 | 17.19 | +0.63 (+3.80%) | 149,200 |
| 1 Dec 2021 | USD | 18.48 | 18.48 | 16.45 | 16.56 | 16.56 | -1.44 (-8%) | 205,100 |
| 30 Nov 2021 | USD | 17.29 | 18.13 | 17.06 | 18 | 18 | +0.42 (+2.39%) | 243,100 |
| 29 Nov 2021 | USD | 18.4 | 19.12 | 17.525 | 17.58 | 17.58 | -0.64 (-3.51%) | 95,000 |
| 26 Nov 2021 | USD | 18.71 | 19.05 | 17.76 | 18.22 | 18.22 | -0.93 (-4.86%) | 57,600 |
| 24 Nov 2021 | USD | 18.68 | 19.21 | 18.5 | 19.15 | 19.15 | +0.15 (+0.79%) | 153,400 |
| 23 Nov 2021 | USD | 18.38 | 19.05 | 17.64 | 19 | 19 | +0.49 (+2.65%) | 152,600 |
| 22 Nov 2021 | USD | 19.5 | 20.015 | 18.48 | 18.51 | 18.51 | -0.96 (-4.93%) | 169,200 |
| 19 Nov 2021 | USD | 19.22 | 19.69 | 18.95 | 19.47 | 19.47 | +0.2 (+1.04%) | 547,500 |
| 18 Nov 2021 | USD | 19.74 | 20.9 | 18.875 | 19.27 | 19.27 | -0.41 (-2.08%) | 171,400 |
| 17 Nov 2021 | USD | 20.43 | 20.868 | 19.61 | 19.68 | 19.68 | -0.88 (-4.28%) | 121,900 |
