| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 16.7 | 17.09 | 15.62 | 15.81 | 15.81 | -1.26 (-7.38%) | 6,901,400 |
| 4 Jan 2022 | USD | 18.77 | 19.17 | 16.72 | 17.07 | 17.07 | -2.25 (-11.65%) | 10,152,600 |
| 3 Jan 2022 | USD | 17.06 | 19.66 | 17.06 | 19.32 | 19.32 | +2.46 (+14.59%) | 11,041,300 |
| 31 Dec 2021 | USD | 16.96 | 17.62 | 16.84 | 16.86 | 16.86 | -0.14 (-0.82%) | 4,480,300 |
| 30 Dec 2021 | USD | 15.75 | 17.55 | 15.66 | 17 | 17 | +1.25 (+7.94%) | 6,669,100 |
| 29 Dec 2021 | USD | 16.33 | 16.42 | 15.68 | 15.75 | 15.75 | -0.64 (-3.90%) | 3,658,200 |
| 28 Dec 2021 | USD | 17.04 | 17.39 | 16.24 | 16.39 | 16.39 | -0.85 (-4.93%) | 5,503,600 |
| 27 Dec 2021 | USD | 17.31 | 17.83 | 17.13 | 17.24 | 17.24 | -0.17 (-0.98%) | 5,431,100 |
| 23 Dec 2021 | USD | 15.49 | 18.81 | 15.45 | 17.41 | 17.41 | +1.48 (+9.29%) | 17,153,300 |
| 22 Dec 2021 | USD | 16.1 | 16.56 | 15.88 | 15.93 | 15.93 | -0.26 (-1.61%) | 5,167,600 |
| 21 Dec 2021 | USD | 15.21 | 16.42 | 15.08 | 16.19 | 16.19 | +1.24 (+8.29%) | 7,084,800 |
| 20 Dec 2021 | USD | 15.2 | 15.55 | 14.91 | 14.95 | 14.95 | -0.69 (-4.41%) | 6,994,800 |
| 17 Dec 2021 | USD | 15.45 | 16.02 | 15.25 | 15.64 | 15.64 | 0.0 (0.0%) | 8,206,800 |
| 16 Dec 2021 | USD | 17.22 | 17.26 | 15.22 | 15.64 | 15.64 | -1.4 (-8.22%) | 8,258,800 |
| 15 Dec 2021 | USD | 16.32 | 17.09 | 15.76 | 17.04 | 17.04 | +0.79 (+4.86%) | 5,558,700 |
| 14 Dec 2021 | USD | 16.5 | 17.25 | 16.12 | 16.25 | 16.25 | -0.51 (-3.04%) | 4,829,500 |
| 13 Dec 2021 | USD | 17.52 | 18.06 | 16.13 | 16.76 | 16.76 | -0.92 (-5.20%) | 6,081,200 |
| 10 Dec 2021 | USD | 17.67 | 18.72 | 17.42 | 17.68 | 17.68 | +0.11 (+0.63%) | 6,121,800 |
| 9 Dec 2021 | USD | 17.49 | 19.1 | 17.3 | 17.57 | 17.57 | -0.03 (-0.17%) | 10,694,200 |
| 8 Dec 2021 | USD | 16.8 | 18.42 | 16.3 | 17.6 | 17.6 | +0.8 (+4.76%) | 7,932,348 |
| 7 Dec 2021 | USD | 15.91 | 17.69 | 15.9 | 16.8 | 16.8 | +1.63 (+10.74%) | 10,707,591 |
| 6 Dec 2021 | USD | 15.21 | 15.37 | 14.02 | 15.17 | 15.17 | -0.08 (-0.52%) | 12,109,263 |
| 3 Dec 2021 | USD | 16.12 | 16.12 | 15.07 | 15.25 | 15.25 | -0.76 (-4.75%) | 6,646,400 |
| 2 Dec 2021 | USD | 15.03 | 16.24 | 15 | 16.01 | 16.01 | +1.01 (+6.73%) | 9,421,100 |
| 1 Dec 2021 | USD | 15.8 | 16.95 | 14.77 | 15 | 15 | -0.6 (-3.85%) | 13,674,500 |
| 30 Nov 2021 | USD | 16.07 | 16.58 | 15 | 15.6 | 15.6 | -0.64 (-3.94%) | 18,310,800 |
| 29 Nov 2021 | USD | 16.48 | 16.9 | 15.74 | 16.24 | 16.24 | -0.1 (-0.61%) | 10,966,600 |
| 26 Nov 2021 | USD | 16.6 | 17.18 | 16.19 | 16.34 | 16.34 | -0.73 (-4.28%) | 7,821,900 |
| 24 Nov 2021 | USD | 17.23 | 17.65 | 16.91 | 17.07 | 17.07 | -0.46 (-2.62%) | 13,128,700 |
| 23 Nov 2021 | USD | 17.07 | 17.77 | 16.72 | 17.53 | 17.53 | +0.52 (+3.06%) | 13,622,000 |
