| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | USD | 18.28 | 18.29 | 18.18 | 18.25 | 18.25 | 0.0 (0.0%) | 1,025,907 |
| 22 Dec 2021 | USD | 18.26 | 18.2859 | 18.12 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,050,872 |
| 21 Dec 2021 | USD | 18 | 18.31 | 18 | 18.2 | 18.2 | +0.3 (+1.68%) | 1,415,019 |
| 20 Dec 2021 | USD | 17.93 | 17.99 | 17.59 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,923,229 |
| 17 Dec 2021 | USD | 18.23 | 18.4 | 17.995 | 18.1 | 18.1 | -0.2 (-1.09%) | 5,653,103 |
| 16 Dec 2021 | USD | 18.52 | 18.61 | 18.15 | 18.3 | 18.3 | -0.22 (-1.19%) | 3,150,461 |
| 15 Dec 2021 | USD | 18.28 | 18.67 | 18.23 | 18.52 | 18.52 | +0.3 (+1.65%) | 2,069,766 |
| 14 Dec 2021 | USD | 18.29 | 18.33 | 18.03 | 18.22 | 18.22 | -0.03 (-0.16%) | 2,258,610 |
| 13 Dec 2021 | USD | 18.2 | 18.35 | 18.0292 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,734,600 |
| 10 Dec 2021 | USD | 18.34 | 18.34 | 18.01 | 18.2 | 18.2 | -0.02 (-0.11%) | 1,560,353 |
| 9 Dec 2021 | USD | 18.31 | 18.405 | 18.16 | 18.22 | 18.22 | -0.29 (-1.57%) | 1,638,608 |
| 8 Dec 2021 | USD | 18.42 | 18.62 | 18.39 | 18.51 | 18.51 | +0.1 (+0.54%) | 1,759,434 |
| 7 Dec 2021 | USD | 18.58 | 18.61 | 18.25 | 18.41 | 18.41 | -0.09 (-0.49%) | 1,671,592 |
| 6 Dec 2021 | USD | 18.27 | 18.65 | 18.26 | 18.5 | 18.5 | +0.4 (+2.21%) | 1,410,799 |
| 3 Dec 2021 | USD | 18.11 | 18.185 | 17.97 | 18.1 | 18.1 | +0.02 (+0.11%) | 1,576,365 |
| 2 Dec 2021 | USD | 17.61 | 18.225 | 17.58 | 18.08 | 18.08 | +0.56 (+3.20%) | 1,658,922 |
| 1 Dec 2021 | USD | 18.03 | 18.25 | 17.51 | 17.52 | 17.52 | -0.31 (-1.74%) | 2,193,229 |
| 30 Nov 2021 | USD | 17.94 | 18.06 | 17.745 | 17.83 | 17.83 | -0.28 (-1.55%) | 2,483,292 |
| 29 Nov 2021 | USD | 18.09 | 18.285 | 17.96 | 18.11 | 18.11 | -0.05 (-0.28%) | 2,026,094 |
| 26 Nov 2021 | USD | 18.1 | 18.31 | 17.945 | 18.16 | 18.16 | -0.27 (-1.47%) | 1,684,011 |
| 24 Nov 2021 | USD | 18.1 | 18.46 | 18.1 | 18.43 | 18.43 | +0.29 (+1.60%) | 1,260,862 |
| 23 Nov 2021 | USD | 18.17 | 18.325 | 18.13 | 18.14 | 18.14 | -0.05 (-0.27%) | 1,232,467 |
| 22 Nov 2021 | USD | 18.28 | 18.42 | 18.17 | 18.19 | 18.19 | -0.1 (-0.55%) | 974,670 |
| 19 Nov 2021 | USD | 18.34 | 18.435 | 18.2 | 18.29 | 18.29 | -0.11 (-0.60%) | 1,384,187 |
| 18 Nov 2021 | USD | 18.46 | 18.505 | 18.29 | 18.4 | 18.4 | -0.07 (-0.38%) | 1,307,278 |
| 17 Nov 2021 | USD | 18.325 | 18.5 | 17.91 | 18.47 | 18.47 | +0.14 (+0.76%) | 1,515,208 |
| 16 Nov 2021 | USD | 18.49 | 18.51 | 18.27 | 18.33 | 18.33 | -0.19 (-1.03%) | 1,056,859 |
| 15 Nov 2021 | USD | 18.34 | 18.52 | 18.275 | 18.52 | 18.52 | +0.24 (+1.31%) | 1,009,553 |
| 12 Nov 2021 | USD | 18.5 | 18.525 | 18.19 | 18.28 | 18.28 | -0.2 (-1.08%) | 2,805,581 |
| 11 Nov 2021 | USD | 18.52 | 18.555 | 18.375 | 18.48 | 18.48 | -0.06 (-0.32%) | 1,398,775 |
