| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 15.15 | 15.385 | 14.77 | 15.17 | 15.17 | -0.15 (-0.98%) | 234,800 |
| 28 Dec 2021 | USD | 15.67 | 15.67 | 15 | 15.32 | 15.32 | -0.34 (-2.17%) | 178,100 |
| 27 Dec 2021 | USD | 14.95 | 15.91 | 14.8 | 15.66 | 15.66 | +0.68 (+4.54%) | 241,900 |
| 23 Dec 2021 | USD | 14.66 | 15.1 | 14.66 | 14.98 | 14.98 | +0.24 (+1.63%) | 151,500 |
| 22 Dec 2021 | USD | 14.09 | 14.8 | 13.87 | 14.74 | 14.74 | +0.54 (+3.80%) | 227,900 |
| 21 Dec 2021 | USD | 14.3 | 14.899 | 14 | 14.2 | 14.2 | -0.05 (-0.35%) | 194,500 |
| 20 Dec 2021 | USD | 14.07 | 14.42 | 13.46 | 14.25 | 14.25 | -0.18 (-1.25%) | 532,200 |
| 17 Dec 2021 | USD | 14.5 | 15.3 | 13.94 | 14.43 | 14.43 | -0.3 (-2.04%) | 2,539,100 |
| 16 Dec 2021 | USD | 15.86 | 16.2 | 14.52 | 14.73 | 14.73 | -0.61 (-3.98%) | 460,500 |
| 15 Dec 2021 | USD | 14.78 | 15.54 | 14.16 | 15.34 | 15.34 | +0.57 (+3.86%) | 571,500 |
| 14 Dec 2021 | USD | 15.24 | 15.68 | 13.85 | 14.77 | 14.77 | -0.65 (-4.22%) | 758,300 |
| 13 Dec 2021 | USD | 16.39 | 16.79 | 15.2 | 15.42 | 15.42 | -0.99 (-6.03%) | 415,300 |
| 10 Dec 2021 | USD | 15.61 | 16.9 | 15.61 | 16.41 | 16.41 | +0.9 (+5.80%) | 1,117,900 |
| 9 Dec 2021 | USD | 16.17 | 17 | 15.14 | 15.51 | 15.51 | -0.41 (-2.58%) | 1,067,475 |
| 8 Dec 2021 | USD | 17.75 | 18.34 | 14.76 | 15.92 | 15.92 | -1.51 (-8.66%) | 3,056,279 |
| 7 Dec 2021 | USD | 16.64 | 17.82 | 16.2 | 17.43 | 17.43 | +1.1 (+6.74%) | 894,022 |
| 6 Dec 2021 | USD | 16.04 | 16.63 | 15.735 | 16.33 | 16.33 | +0.58 (+3.68%) | 934,049 |
| 3 Dec 2021 | USD | 17.11 | 17.41 | 15.4 | 15.75 | 15.75 | -1.3 (-7.62%) | 702,300 |
| 2 Dec 2021 | USD | 17.24 | 17.84 | 16.48 | 17.05 | 17.05 | -0.19 (-1.10%) | 831,000 |
| 1 Dec 2021 | USD | 16.77 | 17.46 | 16.77 | 17.24 | 17.24 | +0.54 (+3.23%) | 579,700 |
| 30 Nov 2021 | USD | 16.5 | 17.15 | 16.35 | 16.7 | 16.7 | -0.05 (-0.30%) | 507,100 |
| 29 Nov 2021 | USD | 17.55 | 17.63 | 16.5 | 16.75 | 16.75 | -0.39 (-2.28%) | 715,800 |
| 26 Nov 2021 | USD | 16.5 | 17.18 | 16.03 | 17.14 | 17.14 | +0.34 (+2.02%) | 306,000 |
| 24 Nov 2021 | USD | 16.49 | 17.33 | 15.28 | 16.8 | 16.8 | +0.18 (+1.08%) | 888,700 |
| 23 Nov 2021 | USD | 17.42 | 17.5 | 16 | 16.62 | 16.62 | -0.99 (-5.62%) | 781,300 |
| 22 Nov 2021 | USD | 17.71 | 18.22 | 17.27 | 17.61 | 17.61 | +0.35 (+2.03%) | 742,600 |
| 19 Nov 2021 | USD | 18.58 | 18.99 | 16.5 | 17.26 | 17.26 | -1.34 (-7.20%) | 870,800 |
| 18 Nov 2021 | USD | 20.55 | 20.55 | 18.36 | 18.6 | 18.6 | -1.9 (-9.27%) | 489,300 |
| 17 Nov 2021 | USD | 19.78 | 20.52 | 18.59 | 20.5 | 20.5 | +0.94 (+4.81%) | 467,800 |
| 16 Nov 2021 | USD | 21.67 | 21.71 | 19.5 | 19.56 | 19.56 | -2.37 (-10.81%) | 431,400 |
