| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 17.15 | 17.41 | 16.57 | 16.9 | 16.9 | -0.13 (-0.76%) | 918,100 |
| 3 Jan 2022 | USD | 16.98 | 17.55 | 16.98 | 17.03 | 17.03 | +0.22 (+1.31%) | 832,900 |
| 31 Dec 2021 | USD | 16.93 | 16.95 | 16.74 | 16.81 | 16.81 | -0.11 (-0.65%) | 768,700 |
| 30 Dec 2021 | USD | 16.93 | 17.14 | 16.87 | 16.92 | 16.92 | +0.01 (+0.06%) | 575,200 |
| 29 Dec 2021 | USD | 16.92 | 17.21 | 16.81 | 16.91 | 16.91 | -0.16 (-0.94%) | 447,400 |
| 28 Dec 2021 | USD | 16.99 | 17.26 | 16.93 | 17.07 | 17.07 | -0.01 (-0.06%) | 1,832,600 |
| 27 Dec 2021 | USD | 16.83 | 17.09 | 16.66 | 17.08 | 17.08 | +0.15 (+0.89%) | 703,400 |
| 23 Dec 2021 | USD | 16.98 | 17.31 | 16.84 | 16.93 | 16.93 | -0.03 (-0.18%) | 729,200 |
| 22 Dec 2021 | USD | 16.43 | 16.98 | 16.37 | 16.96 | 16.96 | +0.4 (+2.42%) | 521,400 |
| 21 Dec 2021 | USD | 16.04 | 16.77 | 16.01 | 16.56 | 16.56 | +0.71 (+4.48%) | 721,700 |
| 20 Dec 2021 | USD | 16.07 | 16.07 | 15.44 | 15.85 | 15.85 | -0.04 (-0.25%) | 1,470,500 |
| 17 Dec 2021 | USD | 15.68 | 16.01 | 15.51 | 15.89 | 15.89 | +0.09 (+0.57%) | 2,239,200 |
| 16 Dec 2021 | USD | 16.21 | 16.26 | 15.73 | 15.8 | 15.8 | -0.26 (-1.62%) | 1,015,800 |
| 15 Dec 2021 | USD | 15.72 | 16.12 | 15.36 | 16.06 | 16.06 | +0.28 (+1.77%) | 3,190,200 |
| 14 Dec 2021 | USD | 15.81 | 16.25 | 15.6 | 15.78 | 15.78 | -0.01 (-0.06%) | 1,167,100 |
| 13 Dec 2021 | USD | 16.16 | 16.36 | 15.52 | 15.79 | 15.79 | -0.51 (-3.13%) | 1,427,900 |
| 10 Dec 2021 | USD | 16.27 | 16.31 | 16 | 16.3 | 16.3 | +0.24 (+1.49%) | 703,300 |
| 9 Dec 2021 | USD | 15.92 | 16.17 | 15.92 | 16.06 | 16.06 | -0.12 (-0.74%) | 1,226,500 |
| 8 Dec 2021 | USD | 16.3 | 16.41 | 15.97 | 16.18 | 16.18 | -0.08 (-0.49%) | 1,045,239 |
| 7 Dec 2021 | USD | 16.29 | 16.58 | 16.13 | 16.26 | 16.26 | +0.35 (+2.20%) | 501,680 |
| 6 Dec 2021 | USD | 15.76 | 16.33 | 15.59 | 15.91 | 15.91 | +0.43 (+2.78%) | 1,487,127 |
| 3 Dec 2021 | USD | 15.79 | 15.82 | 15.35 | 15.48 | 15.48 | -0.06 (-0.39%) | 1,040,700 |
| 2 Dec 2021 | USD | 14.92 | 15.67 | 14.89 | 15.54 | 15.54 | +0.72 (+4.86%) | 1,206,700 |
| 1 Dec 2021 | USD | 15.64 | 15.75 | 14.82 | 14.82 | 14.82 | -0.37 (-2.44%) | 1,318,900 |
| 30 Nov 2021 | USD | 15.34 | 15.48 | 14.97 | 15.19 | 15.19 | -0.29 (-1.87%) | 1,954,000 |
| 29 Nov 2021 | USD | 15.89 | 15.97 | 15.29 | 15.48 | 15.48 | -0.23 (-1.46%) | 1,778,900 |
| 26 Nov 2021 | USD | 15.23 | 15.82 | 15.04 | 15.71 | 15.71 | -0.13 (-0.82%) | 1,357,700 |
| 24 Nov 2021 | USD | 15.89 | 16.08 | 15.82 | 15.84 | 15.84 | -0.21 (-1.31%) | 834,000 |
| 23 Nov 2021 | USD | 16.14 | 16.46 | 15.97 | 16.05 | 16.05 | -0.07 (-0.43%) | 1,311,700 |
| 22 Nov 2021 | USD | 16.19 | 16.37 | 15.99 | 16.12 | 16.12 | +0.13 (+0.81%) | 760,200 |
