| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 20.97 | 21.47 | 20.67 | 20.71 | 20.71 | -0.1 (-0.48%) | 788,600 |
| 4 Jan 2022 | USD | 20.63 | 20.96 | 20.61 | 20.81 | 20.81 | +0.22 (+1.07%) | 748,000 |
| 3 Jan 2022 | USD | 20.35 | 20.7 | 20.3 | 20.59 | 20.59 | +0.44 (+2.18%) | 647,700 |
| 31 Dec 2021 | USD | 20.33 | 20.43 | 20.13 | 20.15 | 20.15 | -0.22 (-1.08%) | 444,900 |
| 30 Dec 2021 | USD | 20.14 | 20.51 | 20.14 | 20.37 | 20.37 | +0.22 (+1.09%) | 750,100 |
| 29 Dec 2021 | USD | 20.45 | 20.49 | 20.14 | 20.15 | 20.15 | -0.24 (-1.18%) | 722,300 |
| 28 Dec 2021 | USD | 20.35 | 20.9 | 20.33 | 20.39 | 20.39 | -0.03 (-0.15%) | 565,300 |
| 27 Dec 2021 | USD | 20.66 | 20.7 | 20.12 | 20.42 | 20.42 | -0.21 (-1.02%) | 525,600 |
| 23 Dec 2021 | USD | 21 | 21.12 | 20.58 | 20.63 | 20.63 | -0.25 (-1.20%) | 685,800 |
| 22 Dec 2021 | USD | 20.74 | 20.98 | 20.28 | 20.88 | 20.88 | +0.1 (+0.48%) | 890,500 |
| 21 Dec 2021 | USD | 19.6 | 20.82 | 19.48 | 20.78 | 20.78 | +1.36 (+7.00%) | 1,480,300 |
| 20 Dec 2021 | USD | 18.99 | 19.49 | 18.51 | 19.42 | 19.42 | +0.24 (+1.25%) | 1,639,200 |
| 17 Dec 2021 | USD | 20.24 | 20.37 | 19.18 | 19.18 | 19.18 | -1.07 (-5.28%) | 19,475,000 |
| 16 Dec 2021 | USD | 19.79 | 20.5 | 19.75 | 20.25 | 20.25 | +0.46 (+2.32%) | 1,539,200 |
| 15 Dec 2021 | USD | 20.06 | 20.17 | 19.46 | 19.79 | 19.79 | -0.21 (-1.05%) | 1,178,300 |
| 14 Dec 2021 | USD | 19.34 | 20.1 | 19.27 | 20 | 20 | +0.47 (+2.41%) | 1,497,700 |
| 13 Dec 2021 | USD | 19.53 | 19.65 | 19.09 | 19.53 | 19.53 | -0.29 (-1.46%) | 1,040,000 |
| 10 Dec 2021 | USD | 19.44 | 19.94 | 19.395 | 19.82 | 19.82 | +0.48 (+2.48%) | 1,058,336 |
| 9 Dec 2021 | USD | 19.3 | 19.59 | 19.1 | 19.34 | 19.34 | -0.17 (-0.87%) | 1,111,400 |
| 8 Dec 2021 | USD | 19.44 | 19.86 | 19.42 | 19.51 | 19.51 | +0.01 (+0.05%) | 1,100,220 |
| 7 Dec 2021 | USD | 19.69 | 19.705 | 19.23 | 19.5 | 19.5 | -0.17 (-0.86%) | 1,113,757 |
| 6 Dec 2021 | USD | 18.96 | 19.8 | 18.83 | 19.67 | 19.67 | +1.55 (+8.55%) | 2,057,298 |
| 3 Dec 2021 | USD | 17.71 | 18.21 | 17.61 | 18.12 | 18.12 | +0.35 (+1.97%) | 714,000 |
| 2 Dec 2021 | USD | 17.23 | 17.98 | 17.18 | 17.77 | 17.77 | +0.51 (+2.95%) | 646,200 |
| 1 Dec 2021 | USD | 17.98 | 18.22 | 17.26 | 17.26 | 17.26 | -0.42 (-2.38%) | 767,500 |
| 30 Nov 2021 | USD | 18.23 | 18.28 | 17.44 | 17.68 | 17.68 | -0.71 (-3.86%) | 1,042,100 |
| 29 Nov 2021 | USD | 18.97 | 18.97 | 18.29 | 18.39 | 18.39 | -0.46 (-2.44%) | 670,500 |
| 26 Nov 2021 | USD | 18.77 | 18.99 | 18.56 | 18.85 | 18.85 | -0.48 (-2.48%) | 485,800 |
| 24 Nov 2021 | USD | 19.43 | 19.54 | 19.19 | 19.33 | 19.33 | -0.17 (-0.87%) | 430,500 |
| 23 Nov 2021 | USD | 19 | 19.58 | 19 | 19.5 | 19.5 | +0.39 (+2.04%) | 541,400 |
