| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | USD | 17.04 | 17.23 | 16.83 | 17.05 | 17.05 | +0.05 (+0.29%) | 4,006,697 |
| 10 Jan 2022 | USD | 17.37 | 17.38 | 16.79 | 17 | 17 | -0.1 (-0.58%) | 2,262,543 |
| 7 Jan 2022 | USD | 17.01 | 17.3 | 16.92 | 17.1 | 17.1 | +0.08 (+0.47%) | 2,633,460 |
| 6 Jan 2022 | USD | 16.565 | 17.09 | 16.39 | 17.02 | 17.02 | +0.83 (+5.13%) | 1,919,992 |
| 5 Jan 2022 | USD | 16.39 | 16.57 | 16.17 | 16.19 | 16.19 | -0.13 (-0.80%) | 1,337,958 |
| 4 Jan 2022 | USD | 15.89 | 16.43 | 15.8 | 16.32 | 16.32 | +0.66 (+4.21%) | 3,966,637 |
| 3 Jan 2022 | USD | 15.22 | 15.765 | 15.22 | 15.66 | 15.66 | +0.51 (+3.37%) | 4,687,860 |
| 31 Dec 2021 | USD | 15.08 | 15.2 | 15.0015 | 15.15 | 15.15 | +0.01 (+0.07%) | 536,181 |
| 30 Dec 2021 | USD | 15.08 | 15.27 | 15.075 | 15.14 | 15.14 | -0.01 (-0.07%) | 803,817 |
| 29 Dec 2021 | USD | 15.07 | 15.185 | 15.01 | 15.15 | 15.15 | +0.09 (+0.60%) | 670,257 |
| 28 Dec 2021 | USD | 14.95 | 15.15 | 14.93 | 15.06 | 15.06 | +0.05 (+0.33%) | 968,248 |
| 27 Dec 2021 | USD | 14.89 | 15.035 | 14.75 | 15.01 | 15.01 | +0.12 (+0.81%) | 803,636 |
| 23 Dec 2021 | USD | 14.76 | 14.98 | 14.76 | 14.89 | 14.89 | +0.25 (+1.71%) | 1,047,725 |
| 22 Dec 2021 | USD | 14.51 | 14.76 | 14.41 | 14.64 | 14.64 | +0.08 (+0.55%) | 1,232,984 |
| 21 Dec 2021 | USD | 14.35 | 14.655 | 14.295 | 14.56 | 14.56 | +0.36 (+2.54%) | 1,590,908 |
| 20 Dec 2021 | USD | 14.16 | 14.23 | 13.97 | 14.2 | 14.2 | -0.08 (-0.56%) | 5,046,969 |
| 17 Dec 2021 | USD | 14.79 | 14.8 | 14.17 | 14.28 | 14.28 | -0.5 (-3.38%) | 13,106,080 |
| 16 Dec 2021 | USD | 15.02 | 15.18 | 14.74 | 14.78 | 14.78 | -0.03 (-0.20%) | 1,294,213 |
| 15 Dec 2021 | USD | 14.82 | 14.86 | 14.55 | 14.81 | 14.81 | +0.09 (+0.61%) | 2,448,849 |
| 14 Dec 2021 | USD | 14.69 | 15.05 | 14.69 | 14.72 | 14.72 | +0.06 (+0.41%) | 3,705,763 |
| 13 Dec 2021 | USD | 14.96 | 14.96 | 14.61 | 14.66 | 14.66 | -0.38 (-2.53%) | 2,511,259 |
| 10 Dec 2021 | USD | 15.1 | 15.16 | 14.825 | 15.04 | 15.04 | +0.01 (+0.07%) | 1,781,939 |
| 9 Dec 2021 | USD | 15 | 15.15 | 14.92 | 15.03 | 15.03 | -0.05 (-0.33%) | 1,324,762 |
| 8 Dec 2021 | USD | 15.31 | 15.36 | 15.08 | 15.08 | 15.08 | -0.2 (-1.31%) | 1,858,027 |
| 7 Dec 2021 | USD | 15.14 | 15.44 | 15.14 | 15.28 | 15.28 | +0.17 (+1.13%) | 1,711,916 |
| 6 Dec 2021 | USD | 15.1 | 15.345 | 14.96 | 15.11 | 15.11 | +0.32 (+2.16%) | 2,084,120 |
| 3 Dec 2021 | USD | 15.04 | 15.24 | 14.68 | 14.79 | 14.79 | -0.43 (-2.83%) | 1,559,291 |
| 2 Dec 2021 | USD | 14.89 | 15.31 | 14.79 | 15.22 | 15.22 | +0.48 (+3.26%) | 1,348,974 |
| 1 Dec 2021 | USD | 15.26 | 15.53 | 14.74 | 14.74 | 14.74 | -0.15 (-1.01%) | 1,915,841 |
| 30 Nov 2021 | USD | 15.12 | 15.25 | 14.75 | 14.89 | 14.89 | -0.54 (-3.50%) | 3,237,450 |
