| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 17.39 | 17.56 | 17.22 | 17.45 | 17.45 | +0.06 (+0.35%) | 679,700 |
| 28 Dec 2021 | USD | 17.24 | 17.74 | 17.16 | 17.39 | 17.39 | +0.05 (+0.29%) | 885,300 |
| 27 Dec 2021 | USD | 17.17 | 17.51 | 16.93 | 17.34 | 17.34 | +0.18 (+1.05%) | 460,000 |
| 23 Dec 2021 | USD | 17.19 | 17.44 | 17.11 | 17.16 | 17.16 | +0.09 (+0.53%) | 701,300 |
| 22 Dec 2021 | USD | 16.72 | 17.1 | 16.51 | 17.07 | 17.07 | +0.41 (+2.46%) | 608,200 |
| 21 Dec 2021 | USD | 16.81 | 17.06 | 16.58 | 16.66 | 16.66 | +0.07 (+0.42%) | 916,100 |
| 20 Dec 2021 | USD | 16.9 | 16.9 | 16.46 | 16.59 | 16.59 | -0.58 (-3.38%) | 991,600 |
| 17 Dec 2021 | USD | 17.28 | 17.32 | 16.8 | 17.17 | 17.17 | 0.0 (0.0%) | 2,045,300 |
| 16 Dec 2021 | USD | 17.25 | 17.46 | 17.01 | 17.17 | 17.17 | -0.04 (-0.23%) | 1,006,200 |
| 15 Dec 2021 | USD | 17.08 | 17.3 | 16.94 | 17.21 | 17.21 | +0.13 (+0.76%) | 777,400 |
| 14 Dec 2021 | USD | 16.95 | 17.32 | 16.9 | 17.08 | 17.08 | +0.12 (+0.71%) | 880,900 |
| 13 Dec 2021 | USD | 16.53 | 17.02 | 16.43 | 16.96 | 16.96 | +0.42 (+2.54%) | 1,441,000 |
| 10 Dec 2021 | USD | 16.57 | 16.61 | 16.25 | 16.54 | 16.54 | +0.06 (+0.36%) | 563,200 |
| 9 Dec 2021 | USD | 16.72 | 16.97 | 16.45 | 16.48 | 16.48 | -0.39 (-2.31%) | 583,700 |
| 8 Dec 2021 | USD | 17.01 | 17.14 | 16.79 | 16.87 | 16.87 | -0.11 (-0.65%) | 531,923 |
| 7 Dec 2021 | USD | 17.08 | 17.33 | 16.88 | 16.98 | 16.98 | +0.08 (+0.47%) | 1,173,083 |
| 6 Dec 2021 | USD | 16.72 | 17.13 | 16.68 | 16.9 | 16.9 | +0.28 (+1.68%) | 990,292 |
| 3 Dec 2021 | USD | 17.04 | 17.18 | 16.51 | 16.62 | 16.62 | -0.42 (-2.46%) | 803,600 |
| 2 Dec 2021 | USD | 17.31 | 17.31 | 16.88 | 17.04 | 17.04 | +0.3 (+1.79%) | 977,000 |
| 1 Dec 2021 | USD | 17.88 | 17.88 | 16.73 | 16.74 | 16.74 | -0.76 (-4.34%) | 877,300 |
| 30 Nov 2021 | USD | 17.83 | 17.89 | 17.05 | 17.5 | 17.5 | -0.51 (-2.83%) | 896,700 |
| 29 Nov 2021 | USD | 17.87 | 18.18 | 17.4 | 18.01 | 18.01 | +0.24 (+1.35%) | 1,401,600 |
| 26 Nov 2021 | USD | 18 | 18.14 | 17.31 | 17.77 | 17.77 | -0.67 (-3.63%) | 550,200 |
| 24 Nov 2021 | USD | 18.5 | 18.58 | 18.26 | 18.44 | 18.44 | -0.21 (-1.13%) | 696,100 |
| 23 Nov 2021 | USD | 18.72 | 18.87 | 18.59 | 18.65 | 18.65 | -0.01 (-0.05%) | 559,300 |
| 22 Nov 2021 | USD | 18.61 | 18.91 | 18.49 | 18.66 | 18.66 | +0.1 (+0.54%) | 683,600 |
| 19 Nov 2021 | USD | 18.83 | 18.83 | 18.54 | 18.56 | 18.56 | -0.33 (-1.75%) | 503,400 |
| 18 Nov 2021 | USD | 19.15 | 19.15 | 18.71 | 18.89 | 18.89 | -0.42 (-2.18%) | 638,000 |
| 17 Nov 2021 | USD | 19.3 | 19.37 | 19.09 | 19.31 | 19.31 | -0.07 (-0.36%) | 804,200 |
| 16 Nov 2021 | USD | 19.36 | 19.48 | 19.09 | 19.38 | 19.38 | +0.01 (+0.05%) | 509,200 |
