| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 19.5 | 20.06 | 18.41 | 18.5 | 18.5 | -1.32 (-6.66%) | 261,400 |
| 4 Jan 2022 | USD | 21.46 | 21.656 | 19.04 | 19.82 | 19.82 | -1.53 (-7.17%) | 399,900 |
| 3 Jan 2022 | USD | 21.05 | 21.38 | 20.35 | 21.35 | 21.35 | +0.41 (+1.96%) | 182,000 |
| 31 Dec 2021 | USD | 21.49 | 21.737 | 20.6 | 20.94 | 20.94 | -0.5 (-2.33%) | 232,300 |
| 30 Dec 2021 | USD | 20.22 | 21.57 | 20.22 | 21.44 | 21.44 | +1.11 (+5.46%) | 101,200 |
| 29 Dec 2021 | USD | 19.75 | 20.35 | 19.75 | 20.33 | 20.33 | +0.45 (+2.26%) | 133,500 |
| 28 Dec 2021 | USD | 19.64 | 20.09 | 19.535 | 19.88 | 19.88 | +0.28 (+1.43%) | 48,300 |
| 27 Dec 2021 | USD | 19.2 | 20.043 | 19.2 | 19.6 | 19.6 | +0.52 (+2.73%) | 95,600 |
| 23 Dec 2021 | USD | 18.86 | 19.19 | 18.391 | 19.08 | 19.08 | +0.37 (+1.98%) | 79,700 |
| 22 Dec 2021 | USD | 18.42 | 19.06 | 18.265 | 18.71 | 18.71 | +0.14 (+0.75%) | 194,300 |
| 21 Dec 2021 | USD | 17.86 | 18.89 | 17.42 | 18.57 | 18.57 | +0.77 (+4.33%) | 252,500 |
| 20 Dec 2021 | USD | 17.84 | 18.33 | 17.345 | 17.8 | 17.8 | -0.51 (-2.79%) | 339,800 |
| 17 Dec 2021 | USD | 18.72 | 19.34 | 18.06 | 18.31 | 18.31 | -0.48 (-2.55%) | 3,552,700 |
| 16 Dec 2021 | USD | 19.88 | 20.295 | 18.06 | 18.79 | 18.79 | -1.17 (-5.86%) | 451,500 |
| 15 Dec 2021 | USD | 19.07 | 20.09 | 18.85 | 19.96 | 19.96 | +0.85 (+4.45%) | 497,100 |
| 14 Dec 2021 | USD | 19.03 | 20.01 | 18.53 | 19.11 | 19.11 | -0.35 (-1.80%) | 366,900 |
| 13 Dec 2021 | USD | 18.38 | 19.69 | 18.29 | 19.46 | 19.46 | +0.95 (+5.13%) | 426,200 |
| 10 Dec 2021 | USD | 19.319 | 19.52 | 17.92 | 18.51 | 18.51 | -0.85 (-4.39%) | 372,900 |
| 9 Dec 2021 | USD | 19.7 | 20.405 | 19.31 | 19.36 | 19.36 | -0.44 (-2.22%) | 402,200 |
| 8 Dec 2021 | USD | 20 | 20.22 | 19.11 | 19.8 | 19.8 | -0.18 (-0.90%) | 300,708 |
| 7 Dec 2021 | USD | 18.95 | 20.25 | 18.95 | 19.98 | 19.98 | +0.94 (+4.94%) | 622,342 |
| 6 Dec 2021 | USD | 18.69 | 19.235 | 18.45 | 19.04 | 19.04 | +0.35 (+1.87%) | 410,542 |
| 3 Dec 2021 | USD | 19.42 | 20.23 | 18.25 | 18.69 | 18.69 | -0.07 (-0.37%) | 734,200 |
| 2 Dec 2021 | USD | 19.66 | 20.41 | 18.03 | 18.76 | 18.76 | -0.9 (-4.58%) | 386,900 |
| 1 Dec 2021 | USD | 19.68 | 20.75 | 19.11 | 19.66 | 19.66 | +0.3 (+1.55%) | 443,600 |
| 30 Nov 2021 | USD | 19.71 | 20.02 | 18.54 | 19.36 | 19.36 | -0.25 (-1.27%) | 219,000 |
| 29 Nov 2021 | USD | 18.19 | 19.9 | 18.1 | 19.61 | 19.61 | +1.46 (+8.04%) | 413,600 |
| 26 Nov 2021 | USD | 18.01 | 18.66 | 17.965 | 18.15 | 18.15 | -0.2 (-1.09%) | 138,700 |
| 24 Nov 2021 | USD | 17.8 | 18.96 | 17.42 | 18.35 | 18.35 | +0.55 (+3.09%) | 321,800 |
| 23 Nov 2021 | USD | 19.79 | 20 | 17.37 | 17.8 | 17.8 | -2.13 (-10.69%) | 887,600 |
