| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 20.81 | 21.16 | 19.48 | 19.52 | 19.52 | -1.43 (-6.83%) | 671,400 |
| 4 Jan 2022 | USD | 21.99 | 22.22 | 20.88 | 20.95 | 20.95 | -1.2 (-5.42%) | 377,400 |
| 3 Jan 2022 | USD | 21.99 | 22.27 | 21.645 | 22.15 | 22.15 | +0.26 (+1.19%) | 286,900 |
| 31 Dec 2021 | USD | 21.7 | 22.36 | 21.7 | 21.89 | 21.89 | +0.11 (+0.51%) | 306,800 |
| 30 Dec 2021 | USD | 21.08 | 22.42 | 21.08 | 21.78 | 21.78 | +0.69 (+3.27%) | 275,800 |
| 29 Dec 2021 | USD | 21.3 | 21.72 | 20.91 | 21.09 | 21.09 | -0.32 (-1.49%) | 276,000 |
| 28 Dec 2021 | USD | 21.97 | 22.17 | 21.32 | 21.41 | 21.41 | -0.55 (-2.50%) | 364,300 |
| 27 Dec 2021 | USD | 22.16 | 22.47 | 21.62 | 21.96 | 21.96 | -0.51 (-2.27%) | 312,700 |
| 23 Dec 2021 | USD | 21.77 | 22.71 | 21.77 | 22.47 | 22.47 | +0.76 (+3.50%) | 401,600 |
| 22 Dec 2021 | USD | 21.11 | 22.69 | 21.05 | 21.71 | 21.71 | +0.46 (+2.16%) | 803,500 |
| 21 Dec 2021 | USD | 21.3 | 21.75 | 20.735 | 21.25 | 21.25 | +0.11 (+0.52%) | 1,114,400 |
| 20 Dec 2021 | USD | 19.87 | 21.24 | 19.17 | 21.14 | 21.14 | +0.95 (+4.71%) | 807,800 |
| 17 Dec 2021 | USD | 18.76 | 20.42 | 18.43 | 20.19 | 20.19 | +1.41 (+7.51%) | 1,521,900 |
| 16 Dec 2021 | USD | 18.235 | 19.34 | 17.87 | 18.78 | 18.78 | -0.19 (-1.00%) | 2,098,900 |
| 15 Dec 2021 | USD | 18.32 | 19 | 17.62 | 18.97 | 18.97 | +1.19 (+6.69%) | 579,700 |
| 14 Dec 2021 | USD | 17.99 | 18.15 | 17.2 | 17.78 | 17.78 | -0.33 (-1.82%) | 594,100 |
| 13 Dec 2021 | USD | 16.46 | 19.52 | 15.68 | 18.11 | 18.11 | +1.58 (+9.56%) | 3,626,500 |
| 10 Dec 2021 | USD | 17.6 | 17.95 | 16.39 | 16.53 | 16.53 | -0.95 (-5.43%) | 703,600 |
| 9 Dec 2021 | USD | 17.84 | 18.46 | 17.18 | 17.48 | 17.48 | -0.54 (-3.00%) | 423,600 |
| 8 Dec 2021 | USD | 17.48 | 18.225 | 17 | 18.02 | 18.02 | +0.65 (+3.74%) | 263,931 |
| 7 Dec 2021 | USD | 16.78 | 17.77 | 16.295 | 17.37 | 17.37 | +0.67 (+4.01%) | 378,488 |
| 6 Dec 2021 | USD | 16.27 | 16.74 | 15.74 | 16.7 | 16.7 | +0.6 (+3.73%) | 394,587 |
| 3 Dec 2021 | USD | 16.32 | 16.44 | 15.71 | 16.1 | 16.1 | -0.01 (-0.06%) | 459,000 |
| 2 Dec 2021 | USD | 15.14 | 16.23 | 14.76 | 16.11 | 16.11 | +0.88 (+5.78%) | 564,700 |
| 1 Dec 2021 | USD | 16.21 | 17.163 | 15.09 | 15.23 | 15.23 | -0.74 (-4.63%) | 474,800 |
| 30 Nov 2021 | USD | 15.68 | 16.1 | 15.37 | 15.97 | 15.97 | +0.12 (+0.76%) | 309,700 |
| 29 Nov 2021 | USD | 16.91 | 16.91 | 15.64 | 15.85 | 15.85 | -0.63 (-3.82%) | 373,000 |
| 26 Nov 2021 | USD | 16.53 | 16.9 | 15.99 | 16.48 | 16.48 | -0.35 (-2.08%) | 217,100 |
| 24 Nov 2021 | USD | 17.89 | 18 | 16.6 | 16.83 | 16.83 | -0.25 (-1.46%) | 522,000 |
| 23 Nov 2021 | USD | 17.66 | 17.94 | 16.74 | 17.08 | 17.08 | -0.73 (-4.10%) | 634,300 |
