| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | USD | 18.39 | 18.89 | 18.35 | 18.7 | 18.7 | +0.23 (+1.25%) | 1,021,800 |
| 30 Dec 2021 | USD | 18.36 | 18.78 | 18.36 | 18.47 | 18.47 | +0.14 (+0.76%) | 1,107,600 |
| 29 Dec 2021 | USD | 18.02 | 18.475 | 18 | 18.33 | 18.33 | +0.23 (+1.27%) | 1,185,100 |
| 28 Dec 2021 | USD | 17.95 | 18.23 | 17.71 | 18.1 | 18.1 | +0.21 (+1.17%) | 1,060,800 |
| 27 Dec 2021 | USD | 17.38 | 17.9 | 17.33 | 17.89 | 17.89 | +0.52 (+2.99%) | 1,127,500 |
| 23 Dec 2021 | USD | 17.21 | 17.525 | 17.01 | 17.37 | 17.37 | +0.2 (+1.16%) | 1,025,800 |
| 22 Dec 2021 | USD | 16.37 | 17.25 | 16.37 | 17.17 | 17.17 | +0.7 (+4.25%) | 1,176,000 |
| 21 Dec 2021 | USD | 15.7 | 16.52 | 15.6 | 16.47 | 16.47 | +1.01 (+6.53%) | 1,449,100 |
| 20 Dec 2021 | USD | 15.22 | 15.51 | 14.95 | 15.46 | 15.46 | -0.39 (-2.46%) | 1,624,500 |
| 17 Dec 2021 | USD | 15.93 | 16.46 | 15.73 | 15.85 | 15.85 | -0.22 (-1.37%) | 2,040,600 |
| 16 Dec 2021 | USD | 16.49 | 16.74 | 16.035 | 16.07 | 16.07 | -0.28 (-1.71%) | 1,485,400 |
| 15 Dec 2021 | USD | 15.98 | 16.42 | 15.84 | 16.35 | 16.35 | +0.35 (+2.19%) | 1,406,700 |
| 14 Dec 2021 | USD | 16.1 | 16.56 | 15.93 | 16 | 16 | -0.27 (-1.66%) | 1,247,200 |
| 13 Dec 2021 | USD | 16.609 | 16.76 | 16.09 | 16.27 | 16.27 | -0.5 (-2.98%) | 1,181,100 |
| 10 Dec 2021 | USD | 16.06 | 16.815 | 15.95 | 16.77 | 16.77 | +0.84 (+5.27%) | 1,604,600 |
| 9 Dec 2021 | USD | 15.76 | 15.974 | 15.61 | 15.93 | 15.93 | +0.01 (+0.06%) | 1,276,800 |
| 8 Dec 2021 | USD | 15.91 | 16 | 15.7 | 15.92 | 15.92 | -0.04 (-0.25%) | 1,164,799 |
| 7 Dec 2021 | USD | 15.98 | 16.265 | 15.83 | 15.96 | 15.96 | +0.25 (+1.59%) | 1,158,782 |
| 6 Dec 2021 | USD | 15.75 | 15.94 | 15.51 | 15.71 | 15.71 | -0.24 (-1.50%) | 2,253,143 |
| 3 Dec 2021 | USD | 16.32 | 16.47 | 15.689 | 15.95 | 15.95 | -0.19 (-1.18%) | 1,115,400 |
| 2 Dec 2021 | USD | 15.6 | 16.23 | 15.505 | 16.14 | 16.14 | +0.65 (+4.20%) | 1,204,600 |
| 1 Dec 2021 | USD | 16.42 | 16.5 | 15.48 | 15.49 | 15.49 | -0.57 (-3.55%) | 1,317,600 |
| 30 Nov 2021 | USD | 16.38 | 16.56 | 15.87 | 16.06 | 16.06 | -0.49 (-2.96%) | 1,592,700 |
| 29 Nov 2021 | USD | 16.8 | 16.999 | 16.32 | 16.55 | 16.55 | +0.09 (+0.55%) | 1,036,200 |
| 26 Nov 2021 | USD | 16.74 | 16.99 | 15.94 | 16.46 | 16.46 | -1.09 (-6.21%) | 1,019,900 |
| 24 Nov 2021 | USD | 17.53 | 17.78 | 17.34 | 17.55 | 17.55 | -0.03 (-0.17%) | 754,500 |
| 23 Nov 2021 | USD | 17.62 | 17.97 | 17.31 | 17.58 | 17.58 | -0.01 (-0.06%) | 1,361,000 |
| 22 Nov 2021 | USD | 17.065 | 17.75 | 16.98 | 17.59 | 17.59 | +0.75 (+4.45%) | 1,741,600 |
| 19 Nov 2021 | USD | 16.69 | 17.03 | 16.62 | 16.84 | 16.84 | -0.03 (-0.18%) | 814,400 |
| 18 Nov 2021 | USD | 16.83 | 17.04 | 16.71 | 16.87 | 16.87 | +0.11 (+0.66%) | 1,068,900 |
