| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | USD | 14.31 | 14.755 | 14.19 | 14.62 | 14.62 | +0.15 (+1.04%) | 4,779,648 |
| 16 Dec 2021 | USD | 14.74 | 14.9 | 14.225 | 14.47 | 14.47 | -0.09 (-0.62%) | 2,645,982 |
| 15 Dec 2021 | USD | 14.49 | 14.625 | 14.205 | 14.56 | 14.56 | +0.05 (+0.34%) | 2,336,870 |
| 14 Dec 2021 | USD | 14.77 | 14.83 | 14.31 | 14.51 | 14.51 | -0.29 (-1.96%) | 3,726,580 |
| 13 Dec 2021 | USD | 15.03 | 15.085 | 14.785 | 14.8 | 14.8 | -0.35 (-2.31%) | 2,348,660 |
| 10 Dec 2021 | USD | 15.34 | 15.45 | 15.06 | 15.15 | 15.15 | -0.16 (-1.05%) | 3,212,220 |
| 9 Dec 2021 | USD | 15.44 | 15.52 | 15.18 | 15.31 | 15.31 | -0.26 (-1.67%) | 3,246,012 |
| 8 Dec 2021 | USD | 16.045 | 16.045 | 15.32 | 15.57 | 15.57 | -0.34 (-2.14%) | 7,538,738 |
| 7 Dec 2021 | USD | 16.05 | 16.95 | 15.76 | 15.91 | 15.91 | +0.49 (+3.18%) | 54,675,488 |
| 6 Dec 2021 | USD | 15.42 | 15.625 | 15.06 | 15.42 | 15.42 | +0.34 (+2.25%) | 9,226,819 |
| 3 Dec 2021 | USD | 14.82 | 15.08 | 14.58 | 15.08 | 15.08 | +0.18 (+1.21%) | 2,242,630 |
| 2 Dec 2021 | USD | 14.76 | 14.9 | 14.31 | 14.9 | 14.9 | +0.14 (+0.95%) | 3,528,998 |
| 1 Dec 2021 | USD | 15.26 | 15.27 | 14.73 | 14.76 | 14.76 | -0.38 (-2.51%) | 2,597,485 |
| 30 Nov 2021 | USD | 15.37 | 15.52 | 15.041 | 15.14 | 15.14 | -0.39 (-2.51%) | 4,955,090 |
| 29 Nov 2021 | USD | 15.55 | 15.7099 | 15.36 | 15.53 | 15.53 | +0.09 (+0.58%) | 1,029,826 |
| 26 Nov 2021 | USD | 15.32 | 15.59 | 15.31 | 15.44 | 15.44 | -0.15 (-0.96%) | 670,154 |
| 24 Nov 2021 | USD | 15.47 | 15.65 | 15.4201 | 15.59 | 15.59 | +0.14 (+0.91%) | 1,935,906 |
| 23 Nov 2021 | USD | 15.65 | 15.76 | 15.33 | 15.45 | 15.45 | -0.08 (-0.52%) | 2,100,354 |
| 22 Nov 2021 | USD | 15.755 | 15.755 | 15.47 | 15.53 | 15.53 | +0.03 (+0.19%) | 2,032,637 |
| 19 Nov 2021 | USD | 16.1 | 16.2 | 15.48 | 15.5 | 15.5 | -0.69 (-4.26%) | 4,378,524 |
| 18 Nov 2021 | USD | 16.23 | 16.4 | 16.04 | 16.19 | 16.19 | -0.04 (-0.25%) | 1,586,121 |
| 17 Nov 2021 | USD | 15.94 | 16.255 | 15.94 | 16.23 | 16.23 | +0.23 (+1.44%) | 1,519,948 |
| 16 Nov 2021 | USD | 16 | 16.42 | 15.98 | 16 | 16 | -0.02 (-0.12%) | 990,657 |
| 15 Nov 2021 | USD | 16.03 | 16.11 | 15.85 | 16.02 | 16.02 | +0.02 (+0.13%) | 1,317,823 |
| 12 Nov 2021 | USD | 16.67 | 16.74 | 15.99 | 16 | 16 | -0.59 (-3.56%) | 1,657,516 |
| 11 Nov 2021 | USD | 16.15 | 16.8 | 16.15 | 16.59 | 16.59 | +0.51 (+3.17%) | 1,069,266 |
| 10 Nov 2021 | USD | 16.2 | 16.82 | 15.81 | 16.08 | 16.08 | -0.12 (-0.74%) | 1,627,840 |
| 9 Nov 2021 | USD | 17.17 | 17.34 | 16.045 | 16.2 | 16.2 | -1.03 (-5.98%) | 1,871,869 |
| 8 Nov 2021 | USD | 17.1 | 17.31 | 16.7455 | 17.23 | 17.23 | +0.15 (+0.88%) | 1,166,855 |
| 5 Nov 2021 | USD | 17.08 | 17.2 | 16.83 | 17.08 | 17.08 | 0.0 (0.0%) | 699,244 |
