| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | USD | 14.48 | 14.89 | 14.03 | 14.76 | 14.76 | -0.49 (-3.21%) | 1,284,391 |
| 7 Dec 2021 | USD | 14.7 | 15.41 | 14.7 | 15.25 | 15.25 | +0.82 (+5.68%) | 1,235,627 |
| 6 Dec 2021 | USD | 13.61 | 14.48 | 13.15 | 14.43 | 14.43 | +0.78 (+5.71%) | 924,518 |
| 3 Dec 2021 | USD | 14.1 | 14.39 | 13.38 | 13.65 | 13.65 | -0.4 (-2.85%) | 1,125,000 |
| 2 Dec 2021 | USD | 13.35 | 14.36 | 13.33 | 14.05 | 14.05 | +0.72 (+5.40%) | 1,050,100 |
| 1 Dec 2021 | USD | 13.88 | 14.27 | 13.29 | 13.33 | 13.33 | -0.26 (-1.91%) | 1,618,600 |
| 30 Nov 2021 | USD | 13.34 | 13.655 | 12.95 | 13.59 | 13.59 | +0.18 (+1.34%) | 2,144,400 |
| 29 Nov 2021 | USD | 14.15 | 14.36 | 13.41 | 13.41 | 13.41 | -0.53 (-3.80%) | 1,458,900 |
| 26 Nov 2021 | USD | 13.61 | 14.19 | 13.61 | 13.94 | 13.94 | +0.03 (+0.22%) | 772,400 |
| 24 Nov 2021 | USD | 13.74 | 13.96 | 13.245 | 13.91 | 13.91 | +0.2 (+1.46%) | 1,053,100 |
| 23 Nov 2021 | USD | 13.33 | 13.9 | 13.07 | 13.71 | 13.71 | +0.48 (+3.63%) | 1,597,398 |
| 22 Nov 2021 | USD | 14.15 | 14.24 | 13.2 | 13.23 | 13.23 | -0.85 (-6.04%) | 1,488,885 |
| 19 Nov 2021 | USD | 14.65 | 14.83 | 14.02 | 14.08 | 14.08 | +0.12 (+0.86%) | 1,093,300 |
| 18 Nov 2021 | USD | 14.71 | 14.725 | 13.875 | 13.96 | 13.96 | -0.7 (-4.77%) | 941,200 |
| 17 Nov 2021 | USD | 15.33 | 15.575 | 14.595 | 14.66 | 14.66 | -0.61 (-3.99%) | 1,061,500 |
| 16 Nov 2021 | USD | 15.99 | 16.03 | 15.16 | 15.27 | 15.27 | -0.72 (-4.50%) | 1,385,700 |
| 15 Nov 2021 | USD | 16.29 | 16.51 | 15.91 | 15.99 | 15.99 | -0.29 (-1.78%) | 943,400 |
| 12 Nov 2021 | USD | 16.22 | 16.64 | 15.9 | 16.28 | 16.28 | +0.26 (+1.62%) | 2,076,800 |
| 11 Nov 2021 | USD | 16.36 | 16.55 | 15.76 | 16.02 | 16.02 | -0.87 (-5.15%) | 1,745,900 |
| 10 Nov 2021 | USD | 17.1 | 18.66 | 16.73 | 16.89 | 16.89 | +1.53 (+9.96%) | 5,288,900 |
| 9 Nov 2021 | USD | 16.69 | 16.739 | 15.12 | 15.36 | 15.36 | -1.17 (-7.08%) | 1,394,400 |
| 8 Nov 2021 | USD | 16.19 | 16.75 | 16.15 | 16.53 | 16.53 | +0.39 (+2.42%) | 532,100 |
| 5 Nov 2021 | USD | 16.73 | 17.01 | 16.05 | 16.14 | 16.14 | -0.52 (-3.12%) | 621,600 |
| 4 Nov 2021 | USD | 17.3 | 17.45 | 16.46 | 16.66 | 16.66 | -0.54 (-3.14%) | 1,032,600 |
| 3 Nov 2021 | USD | 16.64 | 17.29 | 16.5 | 17.2 | 17.2 | +0.61 (+3.68%) | 743,500 |
| 2 Nov 2021 | USD | 17 | 17.29 | 15.97 | 16.59 | 16.59 | -0.35 (-2.07%) | 771,600 |
| 1 Nov 2021 | USD | 16.03 | 17.37 | 16.03 | 16.94 | 16.94 | +0.87 (+5.41%) | 1,877,000 |
| 29 Oct 2021 | USD | 16.3 | 16.5 | 16.04 | 16.07 | 16.07 | -0.24 (-1.47%) | 818,200 |
| 28 Oct 2021 | USD | 15.94 | 16.44 | 15.79 | 16.31 | 16.31 | +0.5 (+3.16%) | 734,800 |
| 27 Oct 2021 | USD | 16.99 | 17.14 | 15.77 | 15.81 | 15.81 | -1.27 (-7.44%) | 828,400 |
