| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 19.27 | 19.48 | 18.07 | 18.16 | 18.16 | -1.36 (-6.97%) | 7,696,000 |
| 4 Jan 2022 | USD | 19.7 | 19.99 | 18.83 | 19.52 | 19.52 | -0.35 (-1.76%) | 7,808,100 |
| 3 Jan 2022 | USD | 19.42 | 19.978 | 18.94 | 19.87 | 19.87 | +0.82 (+4.30%) | 7,944,400 |
| 31 Dec 2021 | USD | 19.02 | 19.71 | 18.91 | 19.05 | 19.05 | -0.28 (-1.45%) | 9,287,100 |
| 30 Dec 2021 | USD | 17.76 | 19.73 | 17.71 | 19.33 | 19.33 | +1.57 (+8.84%) | 13,773,500 |
| 29 Dec 2021 | USD | 18.535 | 18.62 | 17.52 | 17.76 | 17.76 | -0.92 (-4.93%) | 12,077,200 |
| 28 Dec 2021 | USD | 19.22 | 19.27 | 18.56 | 18.68 | 18.68 | -0.52 (-2.71%) | 5,710,800 |
| 27 Dec 2021 | USD | 18.86 | 19.3 | 18.69 | 19.2 | 19.2 | +0.15 (+0.79%) | 6,951,800 |
| 23 Dec 2021 | USD | 18.62 | 19.2 | 18.16 | 19.05 | 19.05 | +0.43 (+2.31%) | 7,614,100 |
| 22 Dec 2021 | USD | 18.7 | 18.89 | 18.318 | 18.62 | 18.62 | -0.12 (-0.64%) | 6,053,000 |
| 21 Dec 2021 | USD | 18.06 | 18.825 | 17.96 | 18.74 | 18.74 | +0.73 (+4.05%) | 9,267,500 |
| 20 Dec 2021 | USD | 18.215 | 18.77 | 17.92 | 18.01 | 18.01 | -1.02 (-5.36%) | 11,363,600 |
| 17 Dec 2021 | USD | 18.91 | 19.23 | 18.125 | 19.03 | 19.03 | -0.1 (-0.52%) | 19,008,300 |
| 16 Dec 2021 | USD | 20.02 | 20.26 | 19.1 | 19.13 | 19.13 | -0.76 (-3.82%) | 10,443,000 |
| 15 Dec 2021 | USD | 19.91 | 20.25 | 18.94 | 19.89 | 19.89 | +0.39 (+2%) | 13,239,500 |
| 14 Dec 2021 | USD | 20.21 | 20.74 | 19.24 | 19.5 | 19.5 | -1.39 (-6.65%) | 12,186,400 |
| 13 Dec 2021 | USD | 20 | 21.11 | 19.9 | 20.89 | 20.89 | +0.69 (+3.42%) | 9,900,000 |
| 10 Dec 2021 | USD | 20.7 | 21.29 | 19.45 | 20.2 | 20.2 | -0.49 (-2.37%) | 10,920,900 |
| 9 Dec 2021 | USD | 21.21 | 22.13 | 20.59 | 20.69 | 20.69 | -0.29 (-1.38%) | 11,140,500 |
| 8 Dec 2021 | USD | 20.755 | 21.32 | 19.64 | 20.98 | 20.98 | -0.8 (-3.67%) | 21,719,219 |
| 7 Dec 2021 | USD | 21.8 | 22.18 | 21.3 | 21.78 | 21.78 | +1.04 (+5.01%) | 12,272,878 |
| 6 Dec 2021 | USD | 21 | 21.349 | 19.72 | 20.74 | 20.74 | -0.83 (-3.85%) | 10,332,171 |
| 3 Dec 2021 | USD | 23.25 | 23.44 | 21 | 21.57 | 21.57 | -1.72 (-7.39%) | 10,561,900 |
| 2 Dec 2021 | USD | 23.63 | 24.455 | 22.88 | 23.29 | 23.29 | -0.23 (-0.98%) | 7,779,600 |
| 1 Dec 2021 | USD | 25.62 | 25.79 | 23.5 | 23.52 | 23.52 | -2 (-7.84%) | 8,548,300 |
| 30 Nov 2021 | USD | 25.785 | 26.75 | 24.46 | 25.52 | 25.52 | -0.54 (-2.07%) | 11,282,400 |
| 29 Nov 2021 | USD | 26.055 | 26.23 | 25.05 | 26.06 | 26.06 | +0.24 (+0.93%) | 7,823,900 |
| 26 Nov 2021 | USD | 25.02 | 25.99 | 25 | 25.82 | 25.82 | -0.35 (-1.34%) | 5,215,200 |
| 24 Nov 2021 | USD | 25.6 | 26.34 | 24.74 | 26.17 | 26.17 | +0.32 (+1.24%) | 6,926,400 |
| 23 Nov 2021 | USD | 26.98 | 27.9 | 25.51 | 25.85 | 25.85 | -1.45 (-5.31%) | 8,528,600 |
