| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 23.38 | 23.84 | 22.81 | 22.87 | 22.87 | -0.38 (-1.63%) | 231,600 |
| 4 Jan 2022 | USD | 23.26 | 23.52 | 22.4 | 23.25 | 23.25 | -0.07 (-0.30%) | 231,600 |
| 3 Jan 2022 | USD | 22.35 | 23.45 | 22.35 | 23.32 | 23.32 | +1.06 (+4.76%) | 221,300 |
| 31 Dec 2021 | USD | 22.8 | 23.13 | 21.98 | 22.26 | 22.26 | -0.46 (-2.02%) | 376,200 |
| 30 Dec 2021 | USD | 23.16 | 23.84 | 22.6 | 22.72 | 22.72 | -0.35 (-1.52%) | 285,500 |
| 29 Dec 2021 | USD | 23.22 | 23.665 | 22.89 | 23.07 | 23.07 | -0.2 (-0.86%) | 279,300 |
| 28 Dec 2021 | USD | 24.03 | 24.43 | 23.09 | 23.27 | 23.27 | -0.85 (-3.52%) | 239,900 |
| 27 Dec 2021 | USD | 24.39 | 24.435 | 23.75 | 24.12 | 24.12 | -0.35 (-1.43%) | 219,100 |
| 23 Dec 2021 | USD | 24.96 | 25.18 | 24.42 | 24.47 | 24.47 | -0.55 (-2.20%) | 516,100 |
| 22 Dec 2021 | USD | 25.61 | 28.48 | 24.87 | 25.02 | 25.02 | -0.57 (-2.23%) | 1,216,400 |
| 21 Dec 2021 | USD | 25.48 | 25.64 | 24.88 | 25.59 | 25.59 | +0.35 (+1.39%) | 356,600 |
| 20 Dec 2021 | USD | 24.81 | 25.61 | 24.45 | 25.24 | 25.24 | -0.13 (-0.51%) | 609,900 |
| 17 Dec 2021 | USD | 24.71 | 25.67 | 24.64 | 25.37 | 25.37 | +0.34 (+1.36%) | 475,800 |
| 16 Dec 2021 | USD | 24.79 | 26.14 | 24.7 | 25.03 | 25.03 | +0.33 (+1.34%) | 718,300 |
| 15 Dec 2021 | USD | 21.75 | 24.87 | 21.567 | 24.7 | 24.7 | +2.92 (+13.41%) | 1,027,800 |
| 14 Dec 2021 | USD | 21.77 | 21.94 | 21.4 | 21.78 | 21.78 | -0.24 (-1.09%) | 461,500 |
| 13 Dec 2021 | USD | 22.81 | 22.9 | 21.96 | 22.02 | 22.02 | -0.95 (-4.14%) | 375,600 |
| 10 Dec 2021 | USD | 23.68 | 23.93 | 22.87 | 22.97 | 22.97 | -0.61 (-2.59%) | 234,900 |
| 9 Dec 2021 | USD | 24.55 | 24.714 | 23.55 | 23.58 | 23.58 | -1.28 (-5.15%) | 209,800 |
| 8 Dec 2021 | USD | 24.56 | 25.39 | 24.1401 | 24.86 | 24.86 | +0.6 (+2.47%) | 264,844 |
| 7 Dec 2021 | USD | 24.22 | 24.82 | 23.72 | 24.26 | 24.26 | +0.5 (+2.10%) | 383,465 |
| 6 Dec 2021 | USD | 24.27 | 24.46 | 23.33 | 23.76 | 23.76 | -0.6 (-2.46%) | 370,775 |
| 3 Dec 2021 | USD | 24.36 | 24.68 | 23.74 | 24.36 | 24.36 | +0.13 (+0.54%) | 373,100 |
| 2 Dec 2021 | USD | 25.15 | 25.225 | 23.03 | 24.23 | 24.23 | -0.96 (-3.81%) | 586,100 |
| 1 Dec 2021 | USD | 27.1 | 27.335 | 25.02 | 25.19 | 25.19 | -1.61 (-6.01%) | 428,400 |
| 30 Nov 2021 | USD | 27.55 | 27.84 | 26.45 | 26.8 | 26.8 | -0.72 (-2.62%) | 226,800 |
| 29 Nov 2021 | USD | 27.57 | 27.82 | 26.465 | 27.52 | 27.52 | +0.25 (+0.92%) | 332,200 |
| 26 Nov 2021 | USD | 27.5 | 28.07 | 27.15 | 27.27 | 27.27 | -0.68 (-2.43%) | 151,500 |
| 24 Nov 2021 | USD | 27.98 | 28.04 | 26.52 | 27.95 | 27.95 | -0.04 (-0.14%) | 409,400 |
| 23 Nov 2021 | USD | 27 | 28.07 | 26.41 | 27.99 | 27.99 | +0.86 (+3.17%) | 463,100 |
