| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 17.01 | 17.295 | 16.99 | 17.03 | 17.03 | +0.15 (+0.89%) | 573,961 |
| 3 Jan 2022 | USD | 16.69 | 17.31 | 16.69 | 16.88 | 16.88 | +0.17 (+1.02%) | 426,734 |
| 31 Dec 2021 | USD | 16.74 | 16.89 | 16.62 | 16.71 | 16.71 | -0.15 (-0.89%) | 288,838 |
| 30 Dec 2021 | USD | 17.38 | 17.61 | 16.82 | 16.86 | 16.86 | -0.52 (-2.99%) | 244,234 |
| 29 Dec 2021 | USD | 17.49 | 17.69 | 17.31 | 17.38 | 17.38 | -0.04 (-0.23%) | 261,475 |
| 28 Dec 2021 | USD | 17.35 | 17.49 | 17.24 | 17.42 | 17.42 | -0.06 (-0.34%) | 275,879 |
| 27 Dec 2021 | USD | 17.21 | 17.58 | 16.9401 | 17.48 | 17.48 | +0.36 (+2.10%) | 327,957 |
| 23 Dec 2021 | USD | 16.89 | 17.315 | 16.81 | 17.12 | 17.12 | +0.39 (+2.33%) | 920,146 |
| 22 Dec 2021 | USD | 16.59 | 16.84 | 16.38 | 16.73 | 16.73 | +0.05 (+0.30%) | 836,692 |
| 21 Dec 2021 | USD | 16.15 | 16.75 | 16.1211 | 16.68 | 16.68 | +0.68 (+4.25%) | 471,725 |
| 20 Dec 2021 | USD | 16.02 | 16.3 | 15.63 | 16 | 16 | -0.39 (-2.38%) | 1,081,088 |
| 17 Dec 2021 | USD | 15.73 | 16.55 | 15.63 | 16.39 | 16.39 | +0.51 (+3.21%) | 1,176,231 |
| 16 Dec 2021 | USD | 16.01 | 16.31 | 15.65 | 15.88 | 15.88 | -0.01 (-0.06%) | 815,282 |
| 15 Dec 2021 | USD | 15.67 | 15.93 | 15.332 | 15.89 | 15.89 | +0.13 (+0.82%) | 534,614 |
| 14 Dec 2021 | USD | 15.77 | 16.1316 | 15.68 | 15.76 | 15.76 | -0.08 (-0.51%) | 326,945 |
| 13 Dec 2021 | USD | 15.98 | 16.22 | 15.805 | 15.84 | 15.84 | -0.28 (-1.74%) | 372,617 |
| 10 Dec 2021 | USD | 16.3 | 16.45 | 16 | 16.12 | 16.12 | -0.08 (-0.49%) | 318,951 |
| 9 Dec 2021 | USD | 16.06 | 16.41 | 16.06 | 16.2 | 16.2 | -0.11 (-0.67%) | 210,570 |
| 8 Dec 2021 | USD | 16.17 | 16.47 | 16.1 | 16.31 | 16.31 | +0.16 (+0.99%) | 191,898 |
| 7 Dec 2021 | USD | 16.58 | 16.66 | 16.055 | 16.15 | 16.15 | -0.15 (-0.92%) | 242,627 |
| 6 Dec 2021 | USD | 15.69 | 16.365 | 15.53 | 16.3 | 16.3 | +0.82 (+5.30%) | 419,658 |
| 3 Dec 2021 | USD | 15.63 | 15.7 | 15.3 | 15.48 | 15.48 | +0.09 (+0.58%) | 337,091 |
| 2 Dec 2021 | USD | 14.78 | 15.55 | 14.7 | 15.39 | 15.39 | +0.82 (+5.63%) | 386,966 |
| 1 Dec 2021 | USD | 15.11 | 15.32 | 14.57 | 14.57 | 14.57 | -0.01 (-0.07%) | 526,135 |
| 30 Nov 2021 | USD | 14.3 | 14.72 | 14.3 | 14.58 | 14.58 | +0.08 (+0.55%) | 751,866 |
| 29 Nov 2021 | USD | 15.01 | 15.01 | 14.07 | 14.5 | 14.5 | -0.22 (-1.49%) | 917,507 |
| 26 Nov 2021 | USD | 14.45 | 14.95 | 14.28 | 14.72 | 14.72 | -0.39 (-2.58%) | 307,335 |
| 24 Nov 2021 | USD | 14.94 | 15.18 | 14.79 | 15.11 | 15.11 | +0.12 (+0.80%) | 263,248 |
| 23 Nov 2021 | USD | 14.37 | 15.08 | 14.35 | 14.99 | 14.99 | +0.61 (+4.24%) | 416,139 |
| 22 Nov 2021 | USD | 14.37 | 14.95 | 14.2 | 14.38 | 14.38 | -0.01 (-0.07%) | 373,412 |
