| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | USD | 14.73 | 15.55 | 14.386 | 15.27 | 15.27 | +0.44 (+2.97%) | 3,633,000 |
| 16 Dec 2021 | USD | 15.495 | 15.68 | 14.6 | 14.83 | 14.83 | -0.54 (-3.51%) | 889,100 |
| 15 Dec 2021 | USD | 14.43 | 15.41 | 14.22 | 15.37 | 15.37 | +0.91 (+6.29%) | 1,390,400 |
| 14 Dec 2021 | USD | 14.71 | 15.07 | 14.23 | 14.46 | 14.46 | -0.7 (-4.62%) | 1,610,800 |
| 13 Dec 2021 | USD | 14.56 | 15.43 | 14.5 | 15.16 | 15.16 | +0.57 (+3.91%) | 1,474,100 |
| 10 Dec 2021 | USD | 14.67 | 14.82 | 14.35 | 14.59 | 14.59 | -0.02 (-0.14%) | 798,300 |
| 9 Dec 2021 | USD | 14.84 | 15.39 | 14.54 | 14.61 | 14.61 | -0.18 (-1.22%) | 1,128,200 |
| 8 Dec 2021 | USD | 14.58 | 14.85 | 14.25 | 14.79 | 14.79 | +0.32 (+2.21%) | 850,783 |
| 7 Dec 2021 | USD | 13.97 | 14.72 | 13.93 | 14.47 | 14.47 | +0.64 (+4.63%) | 1,724,175 |
| 6 Dec 2021 | USD | 14.11 | 14.16 | 13.33 | 13.83 | 13.83 | -0.27 (-1.91%) | 1,453,457 |
| 3 Dec 2021 | USD | 14.91 | 15 | 13.88 | 14.1 | 14.1 | -0.76 (-5.11%) | 2,983,700 |
| 2 Dec 2021 | USD | 14.04 | 14.97 | 13.75 | 14.86 | 14.86 | +0.74 (+5.24%) | 1,428,800 |
| 1 Dec 2021 | USD | 14.81 | 14.84 | 14.12 | 14.12 | 14.12 | -0.5 (-3.42%) | 1,698,700 |
| 30 Nov 2021 | USD | 14.98 | 15.18 | 14.47 | 14.62 | 14.62 | -0.42 (-2.79%) | 3,265,600 |
| 29 Nov 2021 | USD | 15.8 | 15.84 | 14.9 | 15.04 | 15.04 | -0.44 (-2.84%) | 940,200 |
| 26 Nov 2021 | USD | 15.62 | 15.96 | 15.11 | 15.48 | 15.48 | -0.32 (-2.03%) | 862,000 |
| 24 Nov 2021 | USD | 15.7 | 15.86 | 15.27 | 15.8 | 15.8 | -0.05 (-0.32%) | 1,198,700 |
| 23 Nov 2021 | USD | 15.545 | 16.25 | 15.47 | 15.85 | 15.85 | +0.29 (+1.86%) | 1,407,300 |
| 22 Nov 2021 | USD | 15.81 | 15.95 | 15.39 | 15.56 | 15.56 | -0.3 (-1.89%) | 1,643,400 |
| 19 Nov 2021 | USD | 16.2 | 16.27 | 15.74 | 15.86 | 15.86 | -0.33 (-2.04%) | 1,421,300 |
| 18 Nov 2021 | USD | 16.38 | 16.42 | 15.9 | 16.19 | 16.19 | +0.01 (+0.06%) | 1,049,100 |
| 17 Nov 2021 | USD | 16.4 | 16.57 | 16.12 | 16.18 | 16.18 | -0.3 (-1.82%) | 1,190,600 |
| 16 Nov 2021 | USD | 16.34 | 17.03 | 16.04 | 16.48 | 16.48 | -0.01 (-0.06%) | 1,342,400 |
| 15 Nov 2021 | USD | 16.72 | 17.06 | 16.42 | 16.49 | 16.49 | -0.27 (-1.61%) | 1,139,500 |
| 12 Nov 2021 | USD | 17.32 | 17.32 | 16.51 | 16.76 | 16.76 | -0.49 (-2.84%) | 964,800 |
| 11 Nov 2021 | USD | 17.02 | 17.415 | 16.94 | 17.25 | 17.25 | +0.22 (+1.29%) | 669,200 |
| 10 Nov 2021 | USD | 18.59 | 18.59 | 16.85 | 17.03 | 17.03 | -1.07 (-5.91%) | 1,104,500 |
| 9 Nov 2021 | USD | 18.27 | 18.49 | 17.04 | 18.1 | 18.1 | -0.2 (-1.09%) | 962,300 |
| 8 Nov 2021 | USD | 18.848 | 18.848 | 18.18 | 18.3 | 18.3 | -0.44 (-2.35%) | 905,000 |
| 5 Nov 2021 | USD | 18.79 | 19.32 | 18.47 | 18.74 | 18.74 | -0.04 (-0.21%) | 973,100 |
