| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 15.31 | 15.43 | 15.192 | 15.39 | 15.39 | +0.07 (+0.46%) | 206,500 |
| 28 Dec 2021 | USD | 15.32 | 15.54 | 15.31 | 15.32 | 15.32 | +0.05 (+0.33%) | 215,105 |
| 27 Dec 2021 | USD | 15.23 | 15.37 | 14.95 | 15.27 | 15.27 | -0.11 (-0.72%) | 180,660 |
| 23 Dec 2021 | USD | 15.31 | 15.465 | 15.23 | 15.38 | 15.38 | +0.1 (+0.65%) | 170,200 |
| 22 Dec 2021 | USD | 15.06 | 15.41 | 15.06 | 15.28 | 15.28 | +0.16 (+1.06%) | 301,700 |
| 21 Dec 2021 | USD | 14.7 | 15.285 | 14.686 | 15.12 | 15.12 | +0.43 (+2.93%) | 340,600 |
| 20 Dec 2021 | USD | 14.87 | 15.05 | 14.26 | 14.69 | 14.69 | -0.33 (-2.20%) | 415,700 |
| 17 Dec 2021 | USD | 15.32 | 15.44 | 14.9 | 15.02 | 15.02 | -0.34 (-2.21%) | 3,524,000 |
| 16 Dec 2021 | USD | 15.6 | 15.76 | 15.32 | 15.36 | 15.36 | -0.24 (-1.54%) | 590,389 |
| 15 Dec 2021 | USD | 15.53 | 15.73 | 15.42 | 15.6 | 15.6 | -0.01 (-0.06%) | 665,500 |
| 14 Dec 2021 | USD | 15.76 | 15.95 | 15.56 | 15.61 | 15.61 | -0.25 (-1.58%) | 398,700 |
| 13 Dec 2021 | USD | 15.98 | 16.03 | 15.8 | 15.86 | 15.86 | -0.23 (-1.43%) | 381,700 |
| 10 Dec 2021 | USD | 16.16 | 16.32 | 16.05 | 16.09 | 16.09 | -0.13 (-0.80%) | 260,000 |
| 9 Dec 2021 | USD | 16.36 | 16.52 | 16.22 | 16.22 | 16.22 | -0.26 (-1.58%) | 210,513 |
| 8 Dec 2021 | USD | 16.54 | 16.67 | 16.42 | 16.48 | 16.48 | -0.15 (-0.90%) | 383,312 |
| 7 Dec 2021 | USD | 16.53 | 16.79 | 16.5 | 16.63 | 16.63 | +0.15 (+0.91%) | 386,217 |
| 6 Dec 2021 | USD | 15.94 | 16.62 | 15.78 | 16.48 | 16.48 | +0.7 (+4.44%) | 841,338 |
| 3 Dec 2021 | USD | 15.73 | 15.85 | 15.57 | 15.78 | 15.78 | +0.07 (+0.45%) | 251,400 |
| 2 Dec 2021 | USD | 15.2 | 15.79 | 15.2 | 15.71 | 15.71 | +0.5 (+3.29%) | 235,300 |
| 1 Dec 2021 | USD | 15.49 | 15.67 | 15.21 | 15.21 | 15.21 | -0.13 (-0.85%) | 304,100 |
| 30 Nov 2021 | USD | 15.82 | 15.9 | 15.27 | 15.34 | 15.34 | -0.61 (-3.82%) | 346,500 |
| 29 Nov 2021 | USD | 16.08 | 16.22 | 15.87 | 15.95 | 15.95 | -0.04 (-0.25%) | 289,100 |
| 26 Nov 2021 | USD | 16 | 16.42 | 15.84 | 15.99 | 15.99 | -0.33 (-2.02%) | 140,500 |
| 24 Nov 2021 | USD | 16.18 | 16.42 | 16.15 | 16.32 | 16.32 | -0.05 (-0.31%) | 173,000 |
| 23 Nov 2021 | USD | 16.32 | 16.51 | 16.28 | 16.37 | 16.37 | -0.03 (-0.18%) | 96,000 |
| 22 Nov 2021 | USD | 16.67 | 16.75 | 16.37 | 16.4 | 16.4 | -0.16 (-0.97%) | 326,100 |
| 19 Nov 2021 | USD | 16.41 | 16.71 | 16.3 | 16.56 | 16.56 | -0.04 (-0.24%) | 837,800 |
| 18 Nov 2021 | USD | 16.22 | 16.71 | 16.17 | 16.6 | 16.6 | +0.33 (+2.03%) | 358,400 |
| 17 Nov 2021 | USD | 16.41 | 16.45 | 16.09 | 16.27 | 16.27 | -0.21 (-1.27%) | 344,200 |
| 16 Nov 2021 | USD | 16.71 | 16.745 | 16.45 | 16.48 | 16.48 | -0.27 (-1.61%) | 421,300 |
