| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 14.11 | 14.19 | 13.97 | 13.97 | 13.97 | -0.25 (-1.76%) | 9,388,000 |
| 20 Dec 2021 | USD | 14.26 | 14.35 | 14.21 | 14.22 | 14.22 | +0.14 (+0.99%) | 16,514,700 |
| 17 Dec 2021 | USD | 14.04 | 14.14 | 13.93 | 14.08 | 14.08 | +0.15 (+1.08%) | 17,577,500 |
| 16 Dec 2021 | USD | 13.75 | 13.98 | 13.74 | 13.93 | 13.93 | +0.12 (+0.87%) | 16,135,900 |
| 15 Dec 2021 | USD | 14.02 | 14.11 | 13.8 | 13.81 | 13.81 | -0.22 (-1.57%) | 12,916,300 |
| 14 Dec 2021 | USD | 14.05 | 14.13 | 13.96 | 14.03 | 14.03 | +0.1 (+0.72%) | 17,241,500 |
| 13 Dec 2021 | USD | 13.83 | 13.94 | 13.82 | 13.93 | 13.93 | +0.12 (+0.87%) | 8,309,700 |
| 10 Dec 2021 | USD | 13.85 | 13.94 | 13.81 | 13.81 | 13.81 | -0.14 (-1.00%) | 8,351,200 |
| 9 Dec 2021 | USD | 13.88 | 13.95 | 13.86 | 13.95 | 13.95 | +0.1 (+0.72%) | 7,155,900 |
| 8 Dec 2021 | USD | 13.87 | 13.93 | 13.83 | 13.85 | 13.85 | -0.05 (-0.36%) | 6,875,700 |
| 7 Dec 2021 | USD | 14 | 14.01 | 13.87 | 13.9 | 13.9 | -0.29 (-2.04%) | 10,177,717 |
| 6 Dec 2021 | USD | 14.27 | 14.35 | 14.12 | 14.19 | 14.19 | -0.17 (-1.18%) | 10,004,555 |
| 3 Dec 2021 | USD | 14.16 | 14.5 | 14.14 | 14.36 | 14.36 | +0.14 (+0.98%) | 18,764,800 |
| 2 Dec 2021 | USD | 14.44 | 14.46 | 14.18 | 14.22 | 14.22 | -0.24 (-1.66%) | 13,292,800 |
| 1 Dec 2021 | USD | 14.1 | 14.46 | 14 | 14.46 | 14.46 | +0.18 (+1.26%) | 23,045,500 |
| 30 Nov 2021 | USD | 14.1 | 14.3 | 14.04 | 14.28 | 14.28 | +0.26 (+1.85%) | 18,403,800 |
| 29 Nov 2021 | USD | 14.03 | 14.11 | 13.96 | 14.02 | 14.02 | -0.17 (-1.20%) | 7,740,400 |
| 26 Nov 2021 | USD | 14.1 | 14.23 | 14.05 | 14.19 | 14.19 | +0.3 (+2.16%) | 12,516,400 |
| 24 Nov 2021 | USD | 13.99 | 14.02 | 13.88 | 13.89 | 13.89 | -0.04 (-0.29%) | 6,032,800 |
| 23 Nov 2021 | USD | 13.96 | 14.04 | 13.9 | 13.93 | 13.93 | -0.02 (-0.14%) | 11,682,900 |
| 22 Nov 2021 | USD | 13.85 | 13.95 | 13.76 | 13.95 | 13.95 | +0.04 (+0.29%) | 9,550,000 |
| 19 Nov 2021 | USD | 13.88 | 13.92 | 13.84 | 13.91 | 13.91 | +0.02 (+0.14%) | 7,544,100 |
| 18 Nov 2021 | USD | 13.9 | 13.98 | 13.87 | 13.89 | 13.89 | -0.04 (-0.29%) | 5,592,200 |
| 17 Nov 2021 | USD | 13.9 | 13.95 | 13.89 | 13.93 | 13.93 | +0.03 (+0.22%) | 4,630,200 |
| 16 Nov 2021 | USD | 13.95 | 13.96 | 13.86 | 13.9 | 13.9 | -0.04 (-0.29%) | 5,078,600 |
| 15 Nov 2021 | USD | 13.91 | 13.99 | 13.91 | 13.94 | 13.94 | -0.02 (-0.14%) | 3,972,500 |
| 12 Nov 2021 | USD | 14.01 | 14.05 | 13.94 | 13.96 | 13.96 | -0.1 (-0.71%) | 2,886,300 |
| 11 Nov 2021 | USD | 14.01 | 14.06 | 14.01 | 14.06 | 14.06 | -0.01 (-0.07%) | 3,592,000 |
| 10 Nov 2021 | USD | 14 | 14.12 | 13.95 | 14.07 | 14.07 | +0.12 (+0.86%) | 8,155,100 |
| 9 Nov 2021 | USD | 13.9 | 14 | 13.89 | 13.95 | 13.95 | +0.04 (+0.29%) | 8,054,200 |
