| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 14.74 | 14.77 | 13.88 | 14.12 | 14.12 | -0.57 (-3.88%) | 365,800 |
| 3 Jan 2022 | USD | 14.29 | 14.75 | 13.989 | 14.69 | 14.69 | +0.69 (+4.93%) | 413,500 |
| 31 Dec 2021 | USD | 14.47 | 14.61 | 13.99 | 14 | 14 | -0.28 (-1.96%) | 239,400 |
| 30 Dec 2021 | USD | 14.81 | 14.92 | 14.21 | 14.28 | 14.28 | -0.38 (-2.59%) | 355,300 |
| 29 Dec 2021 | USD | 14.9 | 15.04 | 14.52 | 14.66 | 14.66 | -0.4 (-2.66%) | 249,800 |
| 28 Dec 2021 | USD | 15.32 | 15.805 | 15.04 | 15.06 | 15.06 | -0.37 (-2.40%) | 384,000 |
| 27 Dec 2021 | USD | 15.94 | 15.94 | 15.33 | 15.43 | 15.43 | -0.63 (-3.92%) | 468,600 |
| 23 Dec 2021 | USD | 15.63 | 16.2 | 15.2 | 16.06 | 16.06 | +0.51 (+3.28%) | 504,100 |
| 22 Dec 2021 | USD | 15.31 | 15.72 | 14.74 | 15.55 | 15.55 | +0.04 (+0.26%) | 470,800 |
| 21 Dec 2021 | USD | 15.07 | 15.66 | 14.85 | 15.51 | 15.51 | +0.71 (+4.80%) | 481,300 |
| 20 Dec 2021 | USD | 13.87 | 15.02 | 13.63 | 14.8 | 14.8 | +0.56 (+3.93%) | 921,400 |
| 17 Dec 2021 | USD | 13.27 | 14.45 | 13.02 | 14.24 | 14.24 | +1.05 (+7.96%) | 1,162,300 |
| 16 Dec 2021 | USD | 13.24 | 13.41 | 12.74 | 13.19 | 13.19 | +0.02 (+0.15%) | 721,200 |
| 15 Dec 2021 | USD | 12.35 | 13.22 | 12.08 | 13.17 | 13.17 | +0.87 (+7.07%) | 611,700 |
| 14 Dec 2021 | USD | 12.57 | 12.64 | 12.11 | 12.3 | 12.3 | -0.5 (-3.91%) | 437,500 |
| 13 Dec 2021 | USD | 12.25 | 12.9 | 12.06 | 12.8 | 12.8 | +0.58 (+4.75%) | 689,400 |
| 10 Dec 2021 | USD | 12.325 | 12.72 | 12.08 | 12.22 | 12.22 | -0.22 (-1.77%) | 738,100 |
| 9 Dec 2021 | USD | 13.2 | 13.2 | 12.41 | 12.44 | 12.44 | -0.6 (-4.60%) | 619,000 |
| 8 Dec 2021 | USD | 12.99 | 13.11 | 12.69 | 13.04 | 13.04 | +0.06 (+0.46%) | 620,705 |
| 7 Dec 2021 | USD | 12.71 | 13.305 | 12.49 | 12.98 | 12.98 | +0.56 (+4.51%) | 860,057 |
| 6 Dec 2021 | USD | 12.31 | 12.63 | 12.02 | 12.42 | 12.42 | +0.03 (+0.24%) | 704,177 |
| 3 Dec 2021 | USD | 13.56 | 13.56 | 12.39 | 12.39 | 12.39 | -1.13 (-8.36%) | 922,000 |
| 2 Dec 2021 | USD | 13.35 | 13.81 | 13.21 | 13.52 | 13.52 | +0.17 (+1.27%) | 448,700 |
| 1 Dec 2021 | USD | 14.27 | 14.31 | 13.33 | 13.35 | 13.35 | -0.61 (-4.37%) | 913,200 |
| 30 Nov 2021 | USD | 13.9 | 14.159 | 13.48 | 13.96 | 13.96 | +0.02 (+0.14%) | 925,300 |
| 29 Nov 2021 | USD | 14.2 | 14.339 | 13.68 | 13.94 | 13.94 | -0.065 (-0.46%) | 1,245,100 |
| 26 Nov 2021 | USD | 13.51 | 14.18 | 13.41 | 14.005 | 14.005 | -0.015 (-0.11%) | 975,800 |
| 24 Nov 2021 | USD | 12.85 | 14.745 | 12.32 | 14.02 | 14.02 | -2.58 (-15.54%) | 6,682,000 |
| 23 Nov 2021 | USD | 16.54 | 16.73 | 16.06 | 16.6 | 16.6 | +0.11 (+0.67%) | 487,100 |
| 22 Nov 2021 | USD | 17.11 | 17.11 | 16.46 | 16.49 | 16.49 | -0.5 (-2.94%) | 426,200 |
