| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 15.29 | 15.46 | 15.22 | 15.31 | 15.31 | +0.06 (+0.39%) | 1,481,500 |
| 29 Dec 2021 | USD | 15.39 | 15.41 | 15.1 | 15.25 | 15.25 | -0.12 (-0.78%) | 1,754,700 |
| 28 Dec 2021 | USD | 15.63 | 15.65 | 15.325 | 15.37 | 15.37 | -0.23 (-1.47%) | 2,091,800 |
| 27 Dec 2021 | USD | 15.43 | 15.62 | 15.41 | 15.6 | 15.6 | +0.24 (+1.56%) | 2,088,900 |
| 23 Dec 2021 | USD | 15.35 | 15.41 | 15.14 | 15.36 | 15.36 | +0.12 (+0.79%) | 1,889,100 |
| 22 Dec 2021 | USD | 15.16 | 15.31 | 15.095 | 15.24 | 15.24 | +0.07 (+0.46%) | 2,487,000 |
| 21 Dec 2021 | USD | 14.88 | 15.17 | 14.68 | 15.17 | 15.17 | +0.52 (+3.55%) | 1,606,700 |
| 20 Dec 2021 | USD | 14.53 | 14.735 | 14.5 | 14.65 | 14.65 | -0.25 (-1.68%) | 1,757,600 |
| 17 Dec 2021 | USD | 14.58 | 15.01 | 14.525 | 14.9 | 14.9 | +0.11 (+0.74%) | 2,281,500 |
| 16 Dec 2021 | USD | 15.45 | 15.46 | 14.68 | 14.79 | 14.79 | -0.49 (-3.21%) | 2,511,100 |
| 15 Dec 2021 | USD | 14.95 | 15.28 | 14.615 | 15.28 | 15.28 | +0.22 (+1.46%) | 2,356,300 |
| 14 Dec 2021 | USD | 15.02 | 15.17 | 14.85 | 15.06 | 15.06 | -0.18 (-1.18%) | 2,662,900 |
| 13 Dec 2021 | USD | 15.53 | 15.55 | 15.13 | 15.24 | 15.24 | -0.28 (-1.80%) | 2,178,500 |
| 10 Dec 2021 | USD | 15.77 | 15.83 | 15.39 | 15.52 | 15.52 | -0.06 (-0.39%) | 1,845,200 |
| 9 Dec 2021 | USD | 16.03 | 16.15 | 15.539 | 15.58 | 15.58 | -0.46 (-2.87%) | 2,600,900 |
| 8 Dec 2021 | USD | 15.84 | 16.11 | 15.675 | 16.04 | 16.04 | +0.2 (+1.26%) | 2,932,900 |
| 7 Dec 2021 | USD | 15.72 | 15.88 | 15.615 | 15.84 | 15.84 | +0.58 (+3.80%) | 2,558,800 |
| 6 Dec 2021 | USD | 15.125 | 15.29 | 14.67 | 15.26 | 15.26 | +0.07 (+0.46%) | 2,918,800 |
| 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%) | 5,918,500 |
| 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 |
