| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | USD | 20.979 | 21.52 | 20.95 | 21.3 | 21.3 | -0.14 (-0.65%) | 6,472,800 |
| 16 Dec 2021 | USD | 21.94 | 22.13 | 21.345 | 21.44 | 21.44 | -0.15 (-0.69%) | 1,889,000 |
| 15 Dec 2021 | USD | 21.54 | 21.74 | 21.155 | 21.59 | 21.59 | +0.07 (+0.33%) | 3,712,800 |
| 14 Dec 2021 | USD | 20.92 | 21.715 | 20.91 | 21.52 | 21.52 | +0.49 (+2.33%) | 3,367,000 |
| 13 Dec 2021 | USD | 21.23 | 21.6 | 20.96 | 21.03 | 21.03 | +0.22 (+1.06%) | 2,657,500 |
| 10 Dec 2021 | USD | 20.8 | 20.88 | 20.495 | 20.81 | 20.81 | +0.13 (+0.63%) | 1,775,400 |
| 9 Dec 2021 | USD | 20.595 | 20.85 | 20.46 | 20.68 | 20.68 | -0.1 (-0.48%) | 1,740,100 |
| 8 Dec 2021 | USD | 21.19 | 21.35 | 20.765 | 20.78 | 20.78 | -0.34 (-1.61%) | 1,600,774 |
| 7 Dec 2021 | USD | 20.71 | 21.21 | 20.675 | 21.12 | 21.12 | +0.52 (+2.52%) | 1,522,537 |
| 6 Dec 2021 | USD | 20.07 | 20.85 | 20.07 | 20.6 | 20.6 | +0.69 (+3.47%) | 1,792,215 |
| 3 Dec 2021 | USD | 20.14 | 20.365 | 19.77 | 19.91 | 19.91 | -0.16 (-0.80%) | 1,726,200 |
| 2 Dec 2021 | USD | 19.63 | 20.32 | 19.53 | 20.07 | 20.07 | +0.45 (+2.29%) | 1,909,500 |
| 1 Dec 2021 | USD | 20.21 | 20.49 | 19.61 | 19.62 | 19.62 | -0.11 (-0.56%) | 2,237,200 |
| 30 Nov 2021 | USD | 19.63 | 20.13 | 19.49 | 19.73 | 19.73 | -0.08 (-0.40%) | 2,786,300 |
| 29 Nov 2021 | USD | 20.28 | 20.29 | 19.735 | 19.81 | 19.81 | -0.14 (-0.70%) | 1,353,800 |
| 26 Nov 2021 | USD | 19.95 | 20.075 | 19.58 | 19.95 | 19.95 | -0.64 (-3.11%) | 1,353,400 |
| 24 Nov 2021 | USD | 20.42 | 20.675 | 20.38 | 20.59 | 20.59 | +0.1 (+0.49%) | 998,900 |
| 23 Nov 2021 | USD | 20.39 | 20.63 | 20.19 | 20.49 | 20.49 | +0.33 (+1.64%) | 1,354,900 |
| 22 Nov 2021 | USD | 20.1 | 20.423 | 20.02 | 20.16 | 20.16 | +0.3 (+1.51%) | 1,336,000 |
| 19 Nov 2021 | USD | 19.74 | 20.06 | 19.58 | 19.86 | 19.86 | -0.07 (-0.35%) | 1,390,400 |
| 18 Nov 2021 | USD | 20.13 | 20.33 | 19.635 | 19.93 | 19.93 | -0.18 (-0.90%) | 1,227,900 |
| 17 Nov 2021 | USD | 19.99 | 20.15 | 19.77 | 20.11 | 20.11 | +0.16 (+0.80%) | 1,262,500 |
| 16 Nov 2021 | USD | 20.19 | 20.215 | 19.81 | 19.95 | 19.95 | -0.34 (-1.68%) | 1,582,600 |
| 15 Nov 2021 | USD | 20.48 | 20.68 | 20.23 | 20.29 | 20.29 | -0.19 (-0.93%) | 1,039,700 |
| 12 Nov 2021 | USD | 20.42 | 20.73 | 20.375 | 20.48 | 20.48 | +0.02 (+0.10%) | 934,800 |
| 11 Nov 2021 | USD | 20.14 | 20.665 | 20.095 | 20.46 | 20.46 | +0.44 (+2.20%) | 1,259,200 |
| 10 Nov 2021 | USD | 20.02 | 20.385 | 19.845 | 20.02 | 20.02 | -0.08 (-0.40%) | 1,381,900 |
| 9 Nov 2021 | USD | 20.28 | 20.5 | 19.955 | 20.1 | 20.1 | -0.22 (-1.08%) | 1,255,700 |
| 8 Nov 2021 | USD | 19.87 | 20.395 | 19.7 | 20.32 | 20.32 | +0.61 (+3.09%) | 1,839,100 |
| 5 Nov 2021 | USD | 19.52 | 20.04 | 19.445 | 19.71 | 19.71 | +0.37 (+1.91%) | 2,554,100 |
