| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | USD | 16 | 16.445 | 15.76 | 16.25 | 16.25 | +0.16 (+0.99%) | 2,263,359 |
| 3 Dec 2021 | USD | 16.3 | 16.405 | 15.72 | 16.09 | 16.09 | -0.23 (-1.41%) | 3,306,107 |
| 2 Dec 2021 | USD | 16.65 | 17.07 | 16.09 | 16.32 | 16.32 | -0.38 (-2.28%) | 5,526,288 |
| 1 Dec 2021 | USD | 17.08 | 17.42 | 16.665 | 16.7 | 16.7 | -0.27 (-1.59%) | 3,242,277 |
| 30 Nov 2021 | USD | 17.24 | 17.39 | 16.6 | 16.97 | 16.97 | -0.27 (-1.57%) | 3,286,815 |
| 29 Nov 2021 | USD | 17.23 | 17.58 | 17.18 | 17.24 | 17.24 | +0.18 (+1.06%) | 2,862,881 |
| 26 Nov 2021 | USD | 16.93 | 17.465 | 16.88 | 17.06 | 17.06 | -0.1 (-0.58%) | 1,934,881 |
| 24 Nov 2021 | USD | 16.8 | 17.23 | 16.69 | 17.16 | 17.16 | +0.33 (+1.96%) | 3,926,792 |
| 23 Nov 2021 | USD | 17.11 | 17.11 | 16.47 | 16.83 | 16.83 | -0.38 (-2.21%) | 4,702,055 |
| 22 Nov 2021 | USD | 17.2316 | 17.8 | 17.15 | 17.21 | 17.21 | -0.34 (-1.94%) | 2,669,401 |
| 19 Nov 2021 | USD | 17.2 | 17.63 | 17.11 | 17.55 | 17.55 | +0.22 (+1.27%) | 2,879,126 |
| 18 Nov 2021 | USD | 17.68 | 17.84 | 17.17 | 17.33 | 17.33 | -0.34 (-1.92%) | 3,298,533 |
| 17 Nov 2021 | USD | 19.019 | 19.019 | 17.59 | 17.67 | 17.67 | -1.28 (-6.75%) | 6,065,838 |
| 16 Nov 2021 | USD | 18.59 | 18.95 | 18.435 | 18.95 | 18.95 | +0.05 (+0.26%) | 2,373,940 |
| 15 Nov 2021 | USD | 19.17 | 19.17 | 18.84 | 18.9 | 18.9 | -0.21 (-1.10%) | 1,522,270 |
| 12 Nov 2021 | USD | 18.88 | 19.23 | 18.8 | 19.11 | 19.11 | +0.34 (+1.81%) | 2,369,784 |
| 11 Nov 2021 | USD | 18.01 | 18.89 | 18 | 18.77 | 18.77 | +0.84 (+4.68%) | 3,709,353 |
| 10 Nov 2021 | USD | 18.85 | 19.22 | 17.77 | 17.93 | 17.93 | -1.08 (-5.68%) | 7,985,589 |
| 9 Nov 2021 | USD | 18.46 | 19.03 | 18.46 | 19.01 | 19.01 | +0.46 (+2.48%) | 3,111,956 |
| 8 Nov 2021 | USD | 17.98 | 18.78 | 17.88 | 18.55 | 18.55 | +0.54 (+3.00%) | 3,598,537 |
| 5 Nov 2021 | USD | 17.15 | 18.15 | 17.02 | 18.01 | 18.01 | -0.17 (-0.94%) | 3,478,884 |
| 4 Nov 2021 | USD | 18.09 | 18.31 | 17.78 | 18.18 | 18.18 | +0.24 (+1.34%) | 2,590,398 |
| 3 Nov 2021 | USD | 17.73 | 17.97 | 17.53 | 17.94 | 17.94 | +0.23 (+1.30%) | 1,327,955 |
| 2 Nov 2021 | USD | 17.9316 | 18.09 | 17.67 | 17.71 | 17.71 | -0.22 (-1.23%) | 1,700,445 |
| 1 Nov 2021 | USD | 17.39 | 17.99 | 17.26 | 17.93 | 17.93 | +0.49 (+2.81%) | 1,971,166 |
| 29 Oct 2021 | USD | 17.36 | 17.76 | 17.29 | 17.44 | 17.44 | -0.07 (-0.40%) | 1,788,080 |
| 28 Oct 2021 | USD | 17.31 | 17.56 | 17.26 | 17.51 | 17.51 | +0.23 (+1.33%) | 1,243,915 |
| 27 Oct 2021 | USD | 17.45 | 17.7698 | 17.23 | 17.28 | 17.28 | -0.32 (-1.82%) | 1,816,366 |
| 26 Oct 2021 | USD | 17.9 | 17.9 | 17.55 | 17.6 | 17.6 | -0.19 (-1.07%) | 1,668,695 |
| 25 Oct 2021 | USD | 17.81 | 18.19 | 17.7 | 17.79 | 17.79 | -0.07 (-0.39%) | 2,155,129 |
