| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | USD | 14.48 | 14.93 | 14.44 | 14.55 | 14.55 | +0.07 (+0.48%) | 531,400 |
| 6 Jan 2022 | USD | 14.49 | 14.6 | 13.46 | 14.48 | 14.48 | -0.01 (-0.07%) | 1,848,000 |
| 5 Jan 2022 | USD | 15.44 | 15.62 | 14.47 | 14.49 | 14.49 | -0.99 (-6.40%) | 1,316,500 |
| 4 Jan 2022 | USD | 15.39 | 15.57 | 15.22 | 15.48 | 15.48 | +0.01 (+0.06%) | 628,700 |
| 3 Jan 2022 | USD | 15.54 | 15.64 | 15.11 | 15.47 | 15.47 | -0.07 (-0.45%) | 762,800 |
| 31 Dec 2021 | USD | 15.58 | 15.87 | 15.4 | 15.54 | 15.54 | -0.09 (-0.58%) | 652,400 |
| 30 Dec 2021 | USD | 15.3 | 16 | 15.3 | 15.63 | 15.63 | +0.31 (+2.02%) | 795,100 |
| 29 Dec 2021 | USD | 15.58 | 15.7 | 15.3 | 15.32 | 15.32 | -0.32 (-2.05%) | 656,600 |
| 28 Dec 2021 | USD | 15.9 | 16.02 | 15.58 | 15.64 | 15.64 | -0.41 (-2.55%) | 799,900 |
| 27 Dec 2021 | USD | 16.36 | 16.38 | 15.81 | 16.05 | 16.05 | -0.3 (-1.83%) | 778,800 |
| 23 Dec 2021 | USD | 16.5 | 16.77 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 571,400 |
| 22 Dec 2021 | USD | 16.81 | 17.11 | 16.47 | 16.5 | 16.5 | -0.4 (-2.37%) | 867,000 |
| 21 Dec 2021 | USD | 16.36 | 17.03 | 16.05 | 16.9 | 16.9 | +0.54 (+3.30%) | 816,700 |
| 20 Dec 2021 | USD | 16.32 | 16.6 | 16.16 | 16.36 | 16.36 | -0.43 (-2.56%) | 580,000 |
| 17 Dec 2021 | USD | 16.38 | 17.11 | 16.04 | 16.79 | 16.79 | +0.26 (+1.57%) | 1,311,100 |
| 16 Dec 2021 | USD | 16.74 | 16.82 | 16.11 | 16.53 | 16.53 | +0.01 (+0.06%) | 765,000 |
| 15 Dec 2021 | USD | 16 | 16.58 | 15.5 | 16.52 | 16.52 | +0.56 (+3.51%) | 920,100 |
| 14 Dec 2021 | USD | 15.87 | 16.09 | 15.65 | 15.96 | 15.96 | -0.16 (-0.99%) | 726,200 |
| 13 Dec 2021 | USD | 16.03 | 16.27 | 15.73 | 16.12 | 16.12 | +0.08 (+0.50%) | 615,800 |
| 10 Dec 2021 | USD | 16.21 | 16.29 | 15.74 | 16.04 | 16.04 | +0.09 (+0.56%) | 624,800 |
| 9 Dec 2021 | USD | 16.27 | 16.4 | 15.92 | 15.95 | 15.95 | -0.32 (-1.97%) | 560,500 |
| 8 Dec 2021 | USD | 16.65 | 16.65 | 15.79 | 16.27 | 16.27 | +0.41 (+2.59%) | 881,600 |
| 7 Dec 2021 | USD | 15.41 | 16.06 | 15.3401 | 15.86 | 15.86 | +0.7 (+4.62%) | 617,298 |
| 6 Dec 2021 | USD | 15.12 | 15.5241 | 14.81 | 15.16 | 15.16 | 0.0 (0.0%) | 1,219,618 |
| 3 Dec 2021 | USD | 15.95 | 15.95 | 15.01 | 15.16 | 15.16 | -0.66 (-4.17%) | 1,417,700 |
| 2 Dec 2021 | USD | 15.6 | 15.98 | 15.3 | 15.82 | 15.82 | +0.31 (+2.00%) | 874,500 |
| 1 Dec 2021 | USD | 16.18 | 16.47 | 15.5 | 15.51 | 15.51 | -0.58 (-3.60%) | 1,754,600 |
| 30 Nov 2021 | USD | 16.84 | 17.36 | 16.02 | 16.09 | 16.09 | -1.02 (-5.96%) | 1,781,200 |
| 29 Nov 2021 | USD | 16.88 | 17.2 | 16.29 | 17.11 | 17.11 | +0.27 (+1.60%) | 1,435,700 |
| 26 Nov 2021 | USD | 16.84 | 17.2 | 16.64 | 16.84 | 16.84 | -0.36 (-2.09%) | 593,900 |
