| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 15.6 | 15.91 | 15 | 15.51 | 15.51 | +0.1 (+0.65%) | 703,700 |
| 28 Dec 2021 | USD | 16.68 | 16.68 | 14.96 | 15.41 | 15.41 | -0.6 (-3.75%) | 1,108,700 |
| 27 Dec 2021 | USD | 15 | 16.2 | 14.92 | 16.01 | 16.01 | +0.98 (+6.52%) | 796,300 |
| 23 Dec 2021 | USD | 14.75 | 15.6 | 14.75 | 15.03 | 15.03 | +0.28 (+1.90%) | 1,345,000 |
| 22 Dec 2021 | USD | 15.12 | 15.56 | 14.52 | 14.75 | 14.75 | -0.3 (-1.99%) | 1,069,700 |
| 21 Dec 2021 | USD | 14.28 | 15.34 | 14.25 | 15.05 | 15.05 | +1.12 (+8.04%) | 890,400 |
| 20 Dec 2021 | USD | 14.5 | 14.8 | 13.51 | 13.93 | 13.93 | -1.09 (-7.26%) | 1,643,000 |
| 17 Dec 2021 | USD | 14.823 | 15.49 | 13.92 | 15.02 | 15.02 | +0.14 (+0.94%) | 6,554,700 |
| 16 Dec 2021 | USD | 16.3 | 16.44 | 14.65 | 14.88 | 14.88 | -1.24 (-7.69%) | 1,465,800 |
| 15 Dec 2021 | USD | 16 | 16.22 | 14.24 | 16.12 | 16.12 | +0.18 (+1.13%) | 2,474,500 |
| 14 Dec 2021 | USD | 16.897 | 17 | 15.4 | 15.94 | 15.94 | -1.16 (-6.78%) | 2,138,300 |
| 13 Dec 2021 | USD | 17.34 | 17.9 | 16.9 | 17.1 | 17.1 | -0.24 (-1.38%) | 909,900 |
| 10 Dec 2021 | USD | 17.11 | 17.56 | 16.83 | 17.34 | 17.34 | +0.36 (+2.12%) | 945,000 |
| 9 Dec 2021 | USD | 17.79 | 18.22 | 16.8 | 16.98 | 16.98 | -0.75 (-4.23%) | 1,499,000 |
| 8 Dec 2021 | USD | 19.215 | 19.215 | 17.16 | 17.73 | 17.73 | -1.15 (-6.09%) | 3,426,510 |
| 7 Dec 2021 | USD | 17.65 | 18.99 | 17.3 | 18.88 | 18.88 | +1.43 (+8.19%) | 2,476,794 |
| 6 Dec 2021 | USD | 16.9447 | 17.9 | 16.5 | 17.45 | 17.45 | -0.43 (-2.40%) | 1,857,536 |
| 3 Dec 2021 | USD | 18.75 | 19.18 | 16.52 | 17.88 | 17.88 | -0.64 (-3.46%) | 2,193,800 |
| 2 Dec 2021 | USD | 19.2 | 19.24 | 18 | 18.52 | 18.52 | -0.48 (-2.53%) | 1,548,200 |
| 1 Dec 2021 | USD | 20.1 | 20.1 | 18.9 | 19 | 19 | -0.61 (-3.11%) | 1,792,600 |
| 30 Nov 2021 | USD | 18.307 | 19.75 | 18.307 | 19.61 | 19.61 | +1.33 (+7.28%) | 4,489,000 |
| 29 Nov 2021 | USD | 18.97 | 19.39 | 18.22 | 18.28 | 18.28 | +0.18 (+0.99%) | 1,837,700 |
| 26 Nov 2021 | USD | 17.3 | 18.55 | 17.2 | 18.1 | 18.1 | +0.27 (+1.51%) | 1,082,900 |
| 24 Nov 2021 | USD | 17.86 | 18.65 | 17.68 | 17.83 | 17.83 | -0.13 (-0.72%) | 1,247,300 |
| 23 Nov 2021 | USD | 19.28 | 19.5 | 16.88 | 17.96 | 17.96 | -0.08 (-0.44%) | 2,117,200 |
| 22 Nov 2021 | USD | 16.99 | 19.56 | 16.86 | 18.04 | 18.04 | +2.03 (+12.68%) | 3,521,000 |
| 19 Nov 2021 | USD | 17.09 | 17.51 | 15.58 | 16.01 | 16.01 | -1.02 (-5.99%) | 2,260,900 |
| 18 Nov 2021 | USD | 18.7 | 19.18 | 16.91 | 17.03 | 17.03 | -1.67 (-8.93%) | 2,220,200 |
| 17 Nov 2021 | USD | 19.63 | 20.07 | 18.05 | 18.7 | 18.7 | -1.06 (-5.36%) | 2,125,300 |
| 16 Nov 2021 | USD | 20.16 | 20.35 | 18.1 | 19.76 | 19.76 | -0.4 (-1.98%) | 2,915,700 |
