| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 23.16 | 23.57 | 22.83 | 23.05 | 23.05 | -0.28 (-1.20%) | 345,758 |
| 3 Jan 2022 | USD | 23.15 | 23.47 | 22.83 | 23.33 | 23.33 | -0.01 (-0.04%) | 494,087 |
| 31 Dec 2021 | USD | 23.16 | 23.42 | 22.99 | 23.34 | 23.34 | +0.08 (+0.34%) | 196,467 |
| 30 Dec 2021 | USD | 23.08 | 23.38 | 22.94 | 23.26 | 23.26 | +0.34 (+1.48%) | 236,790 |
| 29 Dec 2021 | USD | 23 | 23.12 | 22.76 | 22.92 | 22.92 | +0.03 (+0.13%) | 201,619 |
| 28 Dec 2021 | USD | 23.02 | 23.22 | 22.52 | 22.89 | 22.89 | -0.11 (-0.48%) | 420,012 |
| 27 Dec 2021 | USD | 22.47 | 23.05 | 22.41 | 23 | 23 | +0.52 (+2.31%) | 260,255 |
| 23 Dec 2021 | USD | 22.59 | 22.7 | 22.28 | 22.48 | 22.48 | -0.08 (-0.35%) | 287,392 |
| 22 Dec 2021 | USD | 22.21 | 22.69 | 21.98 | 22.56 | 22.56 | +0.3 (+1.35%) | 239,133 |
| 21 Dec 2021 | USD | 21.88 | 22.46 | 21.75 | 22.26 | 22.26 | +0.36 (+1.64%) | 320,371 |
| 20 Dec 2021 | USD | 21.5 | 21.97 | 21.16 | 21.9 | 21.9 | +0.1 (+0.46%) | 338,321 |
| 17 Dec 2021 | USD | 22.28 | 22.8 | 21.72 | 21.8 | 21.8 | -0.63 (-2.81%) | 3,413,899 |
| 16 Dec 2021 | USD | 22.5 | 23.23 | 22.29 | 22.43 | 22.43 | +0.02 (+0.09%) | 602,710 |
| 15 Dec 2021 | USD | 22.1 | 22.48 | 21.67 | 22.41 | 22.41 | +0.27 (+1.22%) | 580,011 |
| 14 Dec 2021 | USD | 22.28 | 22.57 | 21.9215 | 22.14 | 22.14 | -0.08 (-0.36%) | 573,514 |
| 13 Dec 2021 | USD | 21.11 | 22.355 | 20.81 | 22.22 | 22.22 | +1.04 (+4.91%) | 822,576 |
| 10 Dec 2021 | USD | 20.58 | 21.18 | 20.08 | 21.18 | 21.18 | +0.54 (+2.62%) | 598,239 |
| 9 Dec 2021 | USD | 20.35 | 21.34 | 20.053 | 20.64 | 20.64 | +0.19 (+0.93%) | 654,124 |
| 8 Dec 2021 | USD | 20.07 | 20.48 | 19.95 | 20.45 | 20.45 | +0.38 (+1.89%) | 677,239 |
| 7 Dec 2021 | USD | 20.01 | 20.0795 | 19.6 | 20.07 | 20.07 | +0.28 (+1.41%) | 596,198 |
| 6 Dec 2021 | USD | 19.17 | 19.79 | 19.1 | 19.79 | 19.79 | +0.67 (+3.50%) | 667,512 |
| 3 Dec 2021 | USD | 18.73 | 19.13 | 18.495 | 19.12 | 19.12 | +0.44 (+2.36%) | 725,825 |
| 2 Dec 2021 | USD | 18.46 | 18.8632 | 18.29 | 18.68 | 18.68 | +0.33 (+1.80%) | 291,772 |
| 1 Dec 2021 | USD | 19.32 | 19.69 | 18.32 | 18.35 | 18.35 | -0.86 (-4.48%) | 381,431 |
| 30 Nov 2021 | USD | 19.3 | 19.52 | 18.93 | 19.21 | 19.21 | -0.24 (-1.23%) | 1,236,248 |
| 29 Nov 2021 | USD | 19.57 | 19.78 | 19.23 | 19.45 | 19.45 | -0.12 (-0.61%) | 711,618 |
| 26 Nov 2021 | USD | 19.11 | 19.78 | 19.11 | 19.57 | 19.57 | +0.04 (+0.20%) | 311,333 |
| 24 Nov 2021 | USD | 19.24 | 19.54 | 19.06 | 19.53 | 19.53 | +0.39 (+2.04%) | 298,294 |
| 23 Nov 2021 | USD | 19.1 | 19.44 | 18.8 | 19.14 | 19.14 | +0.14 (+0.74%) | 569,370 |
| 22 Nov 2021 | USD | 19.66 | 19.69 | 18.99 | 19 | 19 | -0.64 (-3.26%) | 487,585 |
