| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | USD | 17.95 | 18.19 | 17.815 | 17.98 | 17.98 | -0.03 (-0.17%) | 783,800 |
| 21 Dec 2021 | USD | 17.64 | 18.21 | 17.57 | 18.01 | 18.01 | +0.39 (+2.21%) | 630,900 |
| 20 Dec 2021 | USD | 17.3 | 17.7 | 17.01 | 17.62 | 17.62 | -0.14 (-0.79%) | 850,000 |
| 17 Dec 2021 | USD | 17.338 | 17.83 | 16.83 | 17.76 | 17.76 | +0.78 (+4.59%) | 2,940,400 |
| 16 Dec 2021 | USD | 17.42 | 17.54 | 16.95 | 16.98 | 16.98 | -0.37 (-2.13%) | 1,549,300 |
| 15 Dec 2021 | USD | 17.51 | 17.545 | 16.85 | 17.35 | 17.35 | +0.19 (+1.11%) | 615,100 |
| 14 Dec 2021 | USD | 17.37 | 17.55 | 16.8 | 17.16 | 17.16 | -0.36 (-2.05%) | 848,000 |
| 13 Dec 2021 | USD | 18.04 | 18.44 | 17.4 | 17.52 | 17.52 | -0.65 (-3.58%) | 695,400 |
| 10 Dec 2021 | USD | 18.47 | 18.84 | 17.94 | 18.17 | 18.17 | -0.21 (-1.14%) | 840,500 |
| 9 Dec 2021 | USD | 18.75 | 19.17 | 18.31 | 18.38 | 18.38 | -0.4 (-2.13%) | 924,100 |
| 8 Dec 2021 | USD | 18.24 | 19.17 | 18.05 | 18.78 | 18.78 | +0.54 (+2.96%) | 612,330 |
| 7 Dec 2021 | USD | 18.37 | 18.875 | 18.05 | 18.24 | 18.24 | +0.54 (+3.05%) | 818,945 |
| 6 Dec 2021 | USD | 17.17 | 17.85 | 16.6401 | 17.7 | 17.7 | +0.55 (+3.21%) | 1,256,829 |
| 3 Dec 2021 | USD | 16.83 | 17.21 | 16.25 | 17.15 | 17.15 | +0.25 (+1.48%) | 830,200 |
| 2 Dec 2021 | USD | 16.5 | 17.08 | 16.25 | 16.9 | 16.9 | +0.46 (+2.80%) | 1,122,000 |
| 1 Dec 2021 | USD | 17.28 | 17.48 | 16.43 | 16.44 | 16.44 | -0.76 (-4.42%) | 1,013,900 |
| 30 Nov 2021 | USD | 17.88 | 18 | 16.92 | 17.2 | 17.2 | -0.78 (-4.34%) | 1,718,200 |
| 29 Nov 2021 | USD | 18.15 | 18.55 | 17.75 | 17.98 | 17.98 | -0.2 (-1.10%) | 1,215,500 |
| 26 Nov 2021 | USD | 18.12 | 18.5 | 18.02 | 18.18 | 18.18 | -0.21 (-1.14%) | 895,700 |
| 24 Nov 2021 | USD | 18.18 | 18.47 | 17.73 | 18.39 | 18.39 | +0.21 (+1.16%) | 1,028,200 |
| 23 Nov 2021 | USD | 18.5 | 19.15 | 18 | 18.18 | 18.18 | -0.28 (-1.52%) | 1,590,900 |
| 22 Nov 2021 | USD | 20 | 20.19 | 18.21 | 18.46 | 18.46 | -1.27 (-6.44%) | 1,309,900 |
| 19 Nov 2021 | USD | 20.44 | 20.56 | 19.72 | 19.73 | 19.73 | -0.73 (-3.57%) | 1,077,300 |
| 18 Nov 2021 | USD | 21.6 | 21.61 | 19.77 | 20.46 | 20.46 | -0.39 (-1.87%) | 2,139,500 |
| 17 Nov 2021 | USD | 21.66 | 22.17 | 20.82 | 20.85 | 20.85 | -0.63 (-2.93%) | 924,500 |
| 16 Nov 2021 | USD | 21.78 | 22.26 | 21.421 | 21.48 | 21.48 | -0.29 (-1.33%) | 824,000 |
| 15 Nov 2021 | USD | 22.75 | 22.83 | 21.75 | 21.77 | 21.77 | -0.99 (-4.35%) | 993,900 |
| 12 Nov 2021 | USD | 22.71 | 22.97 | 22.5 | 22.76 | 22.76 | -0.08 (-0.35%) | 797,000 |
| 11 Nov 2021 | USD | 23.01 | 23.23 | 22.55 | 22.84 | 22.84 | -0.16 (-0.70%) | 730,100 |
| 10 Nov 2021 | USD | 23.09 | 23.62 | 22.95 | 23 | 23 | -0.38 (-1.63%) | 743,700 |
