| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | USD | 13.27 | 13.79 | 13.25 | 13.64 | 68.2 | -0.15 (-1.09%) | 30,107,800 |
| 12 Dec 2022 | USD | 13.96 | 14.02 | 13.79 | 13.79 | 68.95 | -0.17 (-1.22%) | 11,580,500 |
| 9 Dec 2022 | USD | 13.94 | 14 | 13.79 | 13.96 | 69.8 | +0.08 (+0.58%) | 18,649,200 |
| 8 Dec 2022 | USD | 13.98 | 14.08 | 13.83 | 13.88 | 69.4 | -0.17 (-1.21%) | 16,563,000 |
| 7 Dec 2022 | USD | 14.05 | 14.13 | 13.93 | 14.05 | 70.25 | +0.08 (+0.57%) | 16,186,200 |
| 6 Dec 2022 | USD | 13.71 | 14.05 | 13.7 | 13.97 | 69.85 | +0.28 (+2.05%) | 19,924,000 |
| 5 Dec 2022 | USD | 13.56 | 13.76 | 13.51 | 13.69 | 68.45 | +0.22 (+1.63%) | 14,185,300 |
| 2 Dec 2022 | USD | 13.65 | 13.65 | 13.42 | 13.47 | 67.35 | +0.07 (+0.52%) | 13,319,900 |
| 1 Dec 2022 | USD | 13.39 | 13.54 | 13.32 | 13.4 | 67 | -0.01 (-0.07%) | 23,154,500 |
| 30 Nov 2022 | USD | 14.03 | 14.09 | 13.41 | 13.41 | 67.05 | -0.65 (-4.62%) | 21,159,300 |
| 29 Nov 2022 | USD | 13.94 | 14.12 | 13.91 | 14.06 | 70.3 | +0.12 (+0.86%) | 11,975,000 |
| 28 Nov 2022 | USD | 13.85 | 13.99 | 13.75 | 13.94 | 69.7 | +0.19 (+1.38%) | 11,649,700 |
| 25 Nov 2022 | USD | 13.72 | 13.76 | 13.69 | 13.75 | 68.75 | +0.1 (+0.73%) | 5,395,100 |
| 23 Nov 2022 | USD | 13.78 | 13.79 | 13.61 | 13.65 | 68.25 | -0.12 (-0.87%) | 13,368,800 |
| 22 Nov 2022 | USD | 13.95 | 14.05 | 13.77 | 13.77 | 68.85 | -0.2 (-1.43%) | 10,753,100 |
| 21 Nov 2022 | USD | 13.91 | 14.02 | 13.84 | 13.97 | 69.85 | +0.14 (+1.01%) | 12,773,900 |
| 18 Nov 2022 | USD | 13.69 | 13.95 | 13.67 | 13.83 | 69.15 | 0.0 (0.0%) | 14,251,700 |
| 17 Nov 2022 | USD | 14.02 | 14.02 | 13.76 | 13.83 | 69.15 | +0.04 (+0.29%) | 17,623,700 |
| 16 Nov 2022 | USD | 13.7 | 13.83 | 13.68 | 13.79 | 68.95 | +0.18 (+1.32%) | 15,324,800 |
| 15 Nov 2022 | USD | 13.46 | 13.77 | 13.41 | 13.61 | 68.05 | -0.18 (-1.31%) | 23,484,100 |
| 14 Nov 2022 | USD | 13.76 | 13.84 | 13.61 | 13.79 | 68.95 | +0.12 (+0.88%) | 14,670,200 |
| 11 Nov 2022 | USD | 13.93 | 14.01 | 13.63 | 13.67 | 68.35 | -0.26 (-1.87%) | 28,599,500 |
| 10 Nov 2022 | USD | 14.3 | 14.44 | 13.91 | 13.93 | 69.65 | -1.11 (-7.38%) | 30,844,300 |
| 9 Nov 2022 | USD | 14.8 | 15.05 | 14.75 | 15.04 | 75.2 | +0.35 (+2.38%) | 14,916,200 |
| 8 Nov 2022 | USD | 14.72 | 14.91 | 14.5 | 14.69 | 73.45 | -0.1 (-0.68%) | 17,372,300 |
| 7 Nov 2022 | USD | 14.89 | 15.02 | 14.76 | 14.79 | 73.95 | -0.15 (-1.00%) | 19,226,900 |
| 4 Nov 2022 | USD | 14.91 | 15.28 | 14.84 | 14.94 | 74.7 | -0.26 (-1.71%) | 28,436,800 |
| 3 Nov 2022 | USD | 15.07 | 15.22 | 14.98 | 15.2 | 76 | +0.31 (+2.08%) | 28,864,800 |
| 2 Nov 2022 | USD | 14.41 | 14.9 | 14.24 | 14.89 | 74.45 | +0.49 (+3.40%) | 21,336,200 |
| 1 Nov 2022 | USD | 14.06 | 14.42 | 14.04 | 14.4 | 72 | +0.14 (+0.98%) | 12,515,700 |
