| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 15.66 | 15.66 | 15.42 | 15.45 | 15.45 | 0.0 (0.0%) | 773,300 |
| 4 Jan 2022 | USD | 15.48 | 15.6 | 15.43 | 15.45 | 15.45 | +0.02 (+0.13%) | 686,400 |
| 3 Jan 2022 | USD | 15.45 | 15.54 | 15.36 | 15.43 | 15.43 | -0.01 (-0.06%) | 611,200 |
| 31 Dec 2021 | USD | 15.33 | 15.5 | 15.29 | 15.44 | 15.44 | +0.08 (+0.52%) | 620,200 |
| 30 Dec 2021 | USD | 15.44 | 15.56 | 15.36 | 15.36 | 15.36 | -0.07 (-0.45%) | 622,800 |
| 29 Dec 2021 | USD | 15.42 | 15.48 | 15.37 | 15.43 | 15.43 | +0.06 (+0.39%) | 502,900 |
| 28 Dec 2021 | USD | 15.27 | 15.48 | 15.27 | 15.37 | 15.37 | +0.1 (+0.65%) | 676,100 |
| 27 Dec 2021 | USD | 15.33 | 15.36 | 15.25 | 15.27 | 15.27 | 0.0 (0.0%) | 436,500 |
| 23 Dec 2021 | USD | 15.04 | 15.35 | 15.02 | 15.27 | 15.27 | +0.26 (+1.73%) | 790,000 |
| 22 Dec 2021 | USD | 14.94 | 15.03 | 14.89 | 15.01 | 15.01 | +0.1 (+0.67%) | 468,500 |
| 21 Dec 2021 | USD | 14.85 | 15.11 | 14.85 | 14.91 | 14.91 | +0.05 (+0.34%) | 755,900 |
| 20 Dec 2021 | USD | 14.81 | 14.89 | 14.69 | 14.86 | 14.86 | -0.03 (-0.20%) | 1,046,300 |
| 17 Dec 2021 | USD | 14.97 | 15.01 | 14.83 | 14.89 | 14.89 | -0.12 (-0.80%) | 806,000 |
| 16 Dec 2021 | USD | 15.1 | 15.14 | 14.93 | 15.01 | 15.01 | +0.07 (+0.47%) | 859,500 |
| 15 Dec 2021 | USD | 14.88 | 14.99 | 14.79 | 14.94 | 14.94 | +0.04 (+0.27%) | 753,300 |
| 14 Dec 2021 | USD | 14.96 | 15.09 | 14.82 | 14.9 | 14.9 | -0.1 (-0.67%) | 821,600 |
| 13 Dec 2021 | USD | 15.01 | 15.06 | 14.95 | 15 | 15 | -0.08 (-0.53%) | 876,800 |
| 10 Dec 2021 | USD | 15.1 | 15.12 | 14.99 | 15.08 | 15.08 | +0.05 (+0.33%) | 477,700 |
| 9 Dec 2021 | USD | 15.04 | 15.12 | 14.96 | 15.03 | 15.03 | -0.31 (-2.02%) | 638,300 |
| 8 Dec 2021 | USD | 15.4 | 15.47 | 15.34 | 15.34 | 15.34 | -0.03 (-0.20%) | 532,987 |
| 7 Dec 2021 | USD | 15.44 | 15.49 | 15.32 | 15.37 | 15.37 | -0.05 (-0.32%) | 602,429 |
| 6 Dec 2021 | USD | 15.41 | 15.5 | 15.34 | 15.42 | 15.42 | +0.05 (+0.33%) | 684,691 |
| 3 Dec 2021 | USD | 15.44 | 15.46 | 15.31 | 15.37 | 15.37 | -0.04 (-0.26%) | 657,600 |
| 2 Dec 2021 | USD | 15.28 | 15.53 | 15.25 | 15.41 | 15.41 | +0.22 (+1.45%) | 694,700 |
| 1 Dec 2021 | USD | 15.17 | 15.45 | 15.14 | 15.19 | 15.19 | +0.02 (+0.13%) | 796,400 |
| 30 Nov 2021 | USD | 15.36 | 15.36 | 14.94 | 15.17 | 15.17 | +0.19 (+1.27%) | 1,950,200 |
| 29 Nov 2021 | USD | 15.03 | 15.41 | 14.96 | 14.98 | 14.98 | -0.03 (-0.20%) | 1,548,400 |
| 26 Nov 2021 | USD | 15.04 | 15.09 | 14.96 | 15.01 | 15.01 | -0.11 (-0.73%) | 760,300 |
| 24 Nov 2021 | USD | 15.1 | 15.23 | 15.1 | 15.12 | 15.12 | -0.01 (-0.07%) | 475,800 |
| 23 Nov 2021 | USD | 15.16 | 15.28 | 15.12 | 15.13 | 15.13 | -0.03 (-0.20%) | 884,200 |
