| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | USD | 17.79 | 18.035 | 17.575 | 17.65 | 17.65 | -0.25 (-1.40%) | 3,844,699 |
| 30 Dec 2021 | USD | 17.59 | 18.1859 | 17.51 | 17.9 | 17.9 | +0.25 (+1.42%) | 5,513,277 |
| 29 Dec 2021 | USD | 17.47 | 17.785 | 17.3674 | 17.65 | 17.65 | +0.24 (+1.38%) | 4,992,088 |
| 28 Dec 2021 | USD | 17.46 | 17.8 | 17.38 | 17.41 | 17.41 | -0.13 (-0.74%) | 7,697,562 |
| 27 Dec 2021 | USD | 17.34 | 17.6817 | 17.17 | 17.54 | 17.54 | +0.26 (+1.50%) | 4,111,036 |
| 23 Dec 2021 | USD | 17.16 | 17.48 | 17.11 | 17.28 | 17.28 | +0.09 (+0.52%) | 4,655,275 |
| 22 Dec 2021 | USD | 17.13 | 17.34 | 16.99 | 17.19 | 17.19 | +0.01 (+0.06%) | 5,063,405 |
| 21 Dec 2021 | USD | 17.01 | 17.41 | 16.99 | 17.18 | 17.18 | +0.49 (+2.94%) | 6,847,984 |
| 20 Dec 2021 | USD | 16.44 | 16.7 | 16.14 | 16.69 | 16.69 | -0.13 (-0.77%) | 7,551,889 |
| 17 Dec 2021 | USD | 16.48 | 17.05 | 16.14 | 16.82 | 16.82 | +0.35 (+2.13%) | 12,624,808 |
| 16 Dec 2021 | USD | 16.9 | 17.05 | 16.4028 | 16.47 | 16.47 | -0.16 (-0.96%) | 7,246,792 |
| 15 Dec 2021 | USD | 16.28 | 16.7 | 15.965 | 16.63 | 16.63 | +0.12 (+0.73%) | 9,885,467 |
| 14 Dec 2021 | USD | 16.22 | 16.84 | 16.04 | 16.51 | 16.51 | +0.2 (+1.23%) | 7,467,521 |
| 13 Dec 2021 | USD | 16.84 | 17.085 | 16.005 | 16.31 | 16.31 | -0.64 (-3.78%) | 9,013,979 |
| 10 Dec 2021 | USD | 17.25 | 17.475 | 16.66 | 16.95 | 16.95 | -0.24 (-1.40%) | 5,594,083 |
| 9 Dec 2021 | USD | 17.33 | 17.71 | 17.15 | 17.19 | 17.19 | -0.15 (-0.87%) | 6,848,041 |
| 8 Dec 2021 | USD | 17.43 | 17.74 | 17.3 | 17.34 | 17.34 | -0.03 (-0.17%) | 6,277,877 |
| 7 Dec 2021 | USD | 17.6 | 17.85 | 17.29 | 17.37 | 17.37 | +0.03 (+0.17%) | 7,172,020 |
| 6 Dec 2021 | USD | 16.99 | 17.96 | 16.99 | 17.34 | 17.34 | +0.62 (+3.71%) | 14,584,035 |
| 3 Dec 2021 | USD | 16.25 | 16.77 | 16.07 | 16.72 | 16.72 | +0.42 (+2.58%) | 10,631,272 |
| 2 Dec 2021 | USD | 16.24 | 16.475 | 15.835 | 16.3 | 16.3 | +0.32 (+2.00%) | 11,199,210 |
| 1 Dec 2021 | USD | 16.98 | 17.55 | 15.96 | 15.98 | 15.98 | -0.55 (-3.33%) | 14,942,793 |
| 30 Nov 2021 | USD | 17.57 | 17.8 | 16.5 | 16.53 | 16.53 | -1.27 (-7.13%) | 20,549,487 |
| 29 Nov 2021 | USD | 17.53 | 17.855 | 16.85 | 17.8 | 17.8 | +0.47 (+2.71%) | 19,728,242 |
| 26 Nov 2021 | USD | 17.54 | 17.54 | 16.895 | 17.33 | 17.33 | -0.51 (-2.86%) | 11,944,970 |
| 24 Nov 2021 | USD | 18.48 | 19.29 | 17.7125 | 17.84 | 17.84 | -5.67 (-24.12%) | 55,120,941 |
| 23 Nov 2021 | USD | 22.99 | 23.695 | 22.59 | 23.51 | 23.51 | -0.43 (-1.80%) | 18,948,414 |
| 22 Nov 2021 | USD | 24.17 | 24.94 | 23.8238 | 23.94 | 23.94 | -0.13 (-0.54%) | 10,539,949 |
| 19 Nov 2021 | USD | 24.4 | 24.63 | 23.91 | 24.07 | 24.07 | -0.73 (-2.94%) | 8,814,686 |
| 18 Nov 2021 | USD | 25.02 | 25.42 | 24.01 | 24.8 | 24.8 | +1.04 (+4.38%) | 18,300,170 |
