| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | USD | 15.125 | 15.29 | 14.67 | 15.26 | 15.26 | +0.07 (+0.46%) | 2,918,764 |
| 3 Dec 2021 | USD | 15.67 | 15.72 | 14.9 | 15.19 | 15.19 | -0.41 (-2.63%) | 4,094,500 |
| 2 Dec 2021 | USD | 15.415 | 15.76 | 15.32 | 15.6 | 15.6 | +0.13 (+0.84%) | 2,956,300 |
| 1 Dec 2021 | USD | 16.37 | 16.4 | 15.44 | 15.47 | 15.47 | -0.63 (-3.91%) | 6,198,800 |
| 30 Nov 2021 | USD | 16.33 | 16.53 | 15.9 | 16.1 | 16.1 | -0.28 (-1.71%) | 4,992,400 |
| 29 Nov 2021 | USD | 16.28 | 16.41 | 16.07 | 16.38 | 16.38 | +0.37 (+2.31%) | 4,274,000 |
| 26 Nov 2021 | USD | 16.18 | 16.27 | 15.865 | 16.01 | 16.01 | -0.27 (-1.66%) | 4,180,000 |
| 24 Nov 2021 | USD | 15.87 | 16.28 | 15.84 | 16.28 | 16.28 | +0.18 (+1.12%) | 3,151,800 |
| 23 Nov 2021 | USD | 16.22 | 16.37 | 15.83 | 16.1 | 16.1 | -0.2 (-1.23%) | 4,574,600 |
| 22 Nov 2021 | USD | 17.11 | 17.11 | 16.27 | 16.3 | 16.3 | -0.6 (-3.55%) | 7,956,100 |
| 19 Nov 2021 | USD | 16.88 | 17.06 | 16.875 | 16.9 | 16.9 | +0.06 (+0.36%) | 5,894,200 |
| 18 Nov 2021 | USD | 16.97 | 17.07 | 16.7 | 16.84 | 16.84 | +0.11 (+0.66%) | 7,976,500 |
| 17 Nov 2021 | USD | 16.81 | 16.87 | 16.65 | 16.73 | 16.73 | -0.04 (-0.24%) | 6,534,300 |
| 16 Nov 2021 | USD | 16.48 | 16.8 | 16.41 | 16.77 | 16.77 | +0.24 (+1.45%) | 5,542,500 |
| 15 Nov 2021 | USD | 16.63 | 16.636 | 16.39 | 16.53 | 16.53 | +0.08 (+0.49%) | 7,582,900 |
| 12 Nov 2021 | USD | 16.19 | 16.45 | 16.12 | 16.45 | 16.45 | +0.36 (+2.24%) | 3,753,400 |
| 11 Nov 2021 | USD | 16.14 | 16.22 | 16 | 16.09 | 16.09 | +0.18 (+1.13%) | 2,476,100 |
| 10 Nov 2021 | USD | 16.13 | 16.31 | 15.78 | 15.91 | 15.91 | -0.48 (-2.93%) | 3,672,000 |
| 9 Nov 2021 | USD | 16.458 | 16.55 | 16.16 | 16.39 | 16.39 | +0.4 (+2.50%) | 5,028,800 |
| 8 Nov 2021 | USD | 15.91 | 16.02 | 15.86 | 15.99 | 15.99 | +0.24 (+1.52%) | 3,610,400 |
| 5 Nov 2021 | USD | 15.94 | 16 | 15.7 | 15.75 | 15.75 | -0.07 (-0.44%) | 2,360,500 |
| 4 Nov 2021 | USD | 15.68 | 15.875 | 15.63 | 15.82 | 15.82 | +0.22 (+1.41%) | 1,772,300 |
| 3 Nov 2021 | USD | 15.5 | 15.6 | 15.395 | 15.6 | 15.6 | +0.13 (+0.84%) | 1,428,300 |
| 2 Nov 2021 | USD | 15.51 | 15.52 | 15.36 | 15.47 | 15.47 | -0.03 (-0.19%) | 1,446,900 |
| 1 Nov 2021 | USD | 15.47 | 15.5 | 15.37 | 15.5 | 15.5 | +0.18 (+1.17%) | 2,482,300 |
| 29 Oct 2021 | USD | 15.18 | 15.32 | 15.16 | 15.32 | 15.32 | +0.1 (+0.66%) | 1,734,100 |
| 28 Oct 2021 | USD | 15 | 15.25 | 14.92 | 15.22 | 15.22 | +0.29 (+1.94%) | 2,215,900 |
| 27 Oct 2021 | USD | 15.06 | 15.14 | 14.9 | 14.93 | 14.93 | -0.11 (-0.73%) | 338,900 |
| 26 Oct 2021 | USD | 15.22 | 15.24 | 14.98 | 15.04 | 15.04 | 0.0 (0.0%) | 663,600 |
| 25 Oct 2021 | USD | 15.03 | 15.07 | 14.83 | 15.04 | 15.04 | +0.1 (+0.67%) | 410,600 |
