| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 17.39 | 17.68 | 17.32 | 17.54 | 17.54 | +0.23 (+1.33%) | 1,136,900 |
| 29 Dec 2021 | USD | 17.39 | 17.66 | 17.25 | 17.31 | 17.31 | -0.29 (-1.65%) | 923,600 |
| 28 Dec 2021 | USD | 17.7 | 17.93 | 17.6 | 17.6 | 17.6 | -0.07 (-0.40%) | 637,400 |
| 27 Dec 2021 | USD | 17.62 | 17.83 | 17.54 | 17.67 | 17.67 | -0.02 (-0.11%) | 770,800 |
| 23 Dec 2021 | USD | 17.73 | 17.86 | 17.47 | 17.69 | 17.69 | 0.0 (0.0%) | 985,900 |
| 22 Dec 2021 | USD | 17.48 | 17.72 | 17.17 | 17.69 | 17.69 | +0.25 (+1.43%) | 976,900 |
| 21 Dec 2021 | USD | 17.14 | 17.56 | 17.03 | 17.44 | 17.44 | +0.48 (+2.83%) | 1,349,300 |
| 20 Dec 2021 | USD | 16.91 | 16.97 | 16.62 | 16.96 | 16.96 | -0.04 (-0.24%) | 1,087,500 |
| 17 Dec 2021 | USD | 17.26 | 17.46 | 16.81 | 17 | 17 | -0.22 (-1.28%) | 4,315,200 |
| 16 Dec 2021 | USD | 16.44 | 17.29 | 16.44 | 17.22 | 17.22 | +1.02 (+6.30%) | 2,034,300 |
| 15 Dec 2021 | USD | 16.32 | 16.35 | 15.77 | 16.2 | 16.2 | -0.24 (-1.46%) | 2,085,100 |
| 14 Dec 2021 | USD | 16.49 | 16.77 | 16.3 | 16.44 | 16.44 | -0.35 (-2.08%) | 1,769,900 |
| 13 Dec 2021 | USD | 16.96 | 17 | 16.71 | 16.79 | 16.79 | -0.17 (-1.00%) | 1,921,300 |
| 10 Dec 2021 | USD | 17.44 | 17.44 | 16.9 | 16.96 | 16.96 | -0.21 (-1.22%) | 1,067,100 |
| 9 Dec 2021 | USD | 17.36 | 17.39 | 16.93 | 17.17 | 17.17 | -0.45 (-2.55%) | 1,236,300 |
| 8 Dec 2021 | USD | 17.86 | 17.9 | 17.42 | 17.62 | 17.62 | -0.17 (-0.96%) | 978,884 |
| 7 Dec 2021 | USD | 17.46 | 17.94 | 17.46 | 17.79 | 17.79 | +0.28 (+1.60%) | 935,371 |
| 6 Dec 2021 | USD | 17.21 | 17.53 | 16.905 | 17.51 | 17.51 | +0.24 (+1.39%) | 1,043,811 |
| 3 Dec 2021 | USD | 17.33 | 17.38 | 16.99 | 17.27 | 17.27 | +0.02 (+0.12%) | 1,227,700 |
| 2 Dec 2021 | USD | 17.49 | 17.7 | 17.08 | 17.25 | 17.25 | -0.45 (-2.54%) | 1,718,800 |
| 1 Dec 2021 | USD | 18.26 | 18.57 | 17.61 | 17.7 | 17.7 | -0.47 (-2.59%) | 1,859,300 |
| 30 Nov 2021 | USD | 18.3 | 18.61 | 17.88 | 18.17 | 18.17 | 0.0 (0.0%) | 1,799,700 |
| 29 Nov 2021 | USD | 17.82 | 18.24 | 17.7 | 18.17 | 18.17 | +0.08 (+0.44%) | 1,174,500 |
| 26 Nov 2021 | USD | 18.63 | 18.66 | 17.68 | 18.09 | 18.09 | -0.44 (-2.37%) | 1,283,200 |
| 24 Nov 2021 | USD | 18.51 | 18.61 | 18.18 | 18.53 | 18.53 | -0.05 (-0.27%) | 892,800 |
| 23 Nov 2021 | USD | 18.63 | 19.17 | 18.35 | 18.58 | 18.58 | -0.57 (-2.98%) | 1,942,800 |
| 22 Nov 2021 | USD | 19.03 | 19.36 | 18.47 | 19.15 | 19.15 | -0.32 (-1.64%) | 1,818,000 |
| 19 Nov 2021 | USD | 19.75 | 20.05 | 19.47 | 19.47 | 19.47 | -0.42 (-2.11%) | 2,027,800 |
| 18 Nov 2021 | USD | 19.66 | 19.91 | 19.47 | 19.89 | 19.89 | +0.11 (+0.56%) | 1,112,700 |
| 17 Nov 2021 | USD | 19.79 | 20.06 | 19.65 | 19.78 | 19.78 | +0.17 (+0.87%) | 917,000 |
