| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | USD | 16.14 | 17 | 16.12 | 16.99 | 16.99 | +0.6 (+3.66%) | 2,218,000 |
| 9 Dec 2022 | USD | 16.7 | 16.8 | 16.38 | 16.39 | 16.39 | -0.44 (-2.61%) | 1,293,100 |
| 8 Dec 2022 | USD | 16.44 | 16.915 | 16.44 | 16.83 | 16.83 | +0.42 (+2.56%) | 1,669,100 |
| 7 Dec 2022 | USD | 16.2 | 16.61 | 16.06 | 16.41 | 16.41 | +0.12 (+0.74%) | 1,478,500 |
| 6 Dec 2022 | USD | 16.4 | 16.65 | 16.25 | 16.29 | 16.29 | -0.11 (-0.67%) | 2,063,200 |
| 5 Dec 2022 | USD | 16.81 | 16.86 | 16.255 | 16.4 | 16.4 | -0.62 (-3.64%) | 2,491,600 |
| 2 Dec 2022 | USD | 16.31 | 17.06 | 16.258 | 17.02 | 17.02 | +0.5 (+3.03%) | 2,035,000 |
| 1 Dec 2022 | USD | 16.58 | 16.919 | 16.44 | 16.52 | 16.52 | -0.01 (-0.06%) | 1,132,100 |
| 30 Nov 2022 | USD | 16.33 | 16.53 | 15.83 | 16.53 | 16.53 | +0.37 (+2.29%) | 1,811,000 |
| 29 Nov 2022 | USD | 16 | 16.31 | 15.85 | 16.16 | 16.16 | +0.09 (+0.56%) | 2,384,400 |
| 28 Nov 2022 | USD | 15.88 | 16.23 | 15.88 | 16.07 | 16.07 | -0.04 (-0.25%) | 1,727,700 |
| 25 Nov 2022 | USD | 16.1 | 16.23 | 16.02 | 16.11 | 16.11 | +0.03 (+0.19%) | 597,700 |
| 23 Nov 2022 | USD | 15.98 | 16.15 | 15.8 | 16.08 | 16.08 | -0.05 (-0.31%) | 2,388,300 |
| 22 Nov 2022 | USD | 15.94 | 16.2 | 15.84 | 16.13 | 16.13 | +0.41 (+2.61%) | 1,699,500 |
| 21 Nov 2022 | USD | 15.66 | 15.77 | 15.265 | 15.72 | 15.72 | -0.03 (-0.19%) | 1,352,800 |
| 18 Nov 2022 | USD | 15.95 | 16.01 | 15.665 | 15.75 | 15.75 | +0.18 (+1.16%) | 1,388,100 |
| 17 Nov 2022 | USD | 15.46 | 15.57 | 15.17 | 15.57 | 15.57 | -0.12 (-0.76%) | 3,030,000 |
| 16 Nov 2022 | USD | 15.95 | 15.95 | 15.21 | 15.69 | 15.69 | -0.69 (-4.21%) | 2,359,100 |
| 15 Nov 2022 | USD | 16.32 | 16.77 | 16.28 | 16.38 | 16.38 | +0.41 (+2.57%) | 2,070,200 |
| 14 Nov 2022 | USD | 16.1 | 16.345 | 15.922 | 15.97 | 15.97 | -0.35 (-2.14%) | 1,814,400 |
| 11 Nov 2022 | USD | 15.5 | 16.46 | 15.46 | 16.32 | 16.32 | +0.88 (+5.70%) | 2,415,400 |
| 10 Nov 2022 | USD | 15.15 | 15.495 | 14.94 | 15.44 | 15.44 | +0.93 (+6.41%) | 2,728,100 |
| 9 Nov 2022 | USD | 14.63 | 14.94 | 14.37 | 14.51 | 14.51 | -0.35 (-2.36%) | 2,517,200 |
| 8 Nov 2022 | USD | 15.46 | 15.48 | 14.61 | 14.86 | 14.86 | -0.48 (-3.13%) | 3,314,100 |
| 7 Nov 2022 | USD | 15.44 | 15.44 | 15 | 15.34 | 15.34 | +0.07 (+0.46%) | 1,072,800 |
| 4 Nov 2022 | USD | 15.24 | 15.42 | 14.97 | 15.27 | 15.27 | +0.4 (+2.69%) | 1,419,800 |
| 3 Nov 2022 | USD | 14.54 | 15.34 | 14.47 | 14.87 | 14.87 | +0.08 (+0.54%) | 2,077,000 |
| 2 Nov 2022 | USD | 15.13 | 15.18 | 14.79 | 14.79 | 14.79 | -0.39 (-2.57%) | 2,356,000 |
| 1 Nov 2022 | USD | 15.28 | 15.48 | 15.03 | 15.18 | 15.18 | +0.22 (+1.47%) | 1,827,700 |
| 31 Oct 2022 | USD | 15.08 | 15.185 | 14.935 | 14.96 | 14.96 | -0.25 (-1.64%) | 1,782,700 |
