| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | USD | 16.49 | 16.9 | 16.37 | 16.45 | 16.45 | -0.25 (-1.50%) | 707,841 |
| 16 Dec 2021 | USD | 17.21 | 17.45 | 16.53 | 16.7 | 16.7 | -0.44 (-2.57%) | 691,677 |
| 15 Dec 2021 | USD | 16.52 | 17.45 | 16.2931 | 17.14 | 17.14 | +0.55 (+3.32%) | 707,949 |
| 14 Dec 2021 | USD | 16.87 | 17.14 | 16.59 | 16.59 | 16.59 | -0.38 (-2.24%) | 706,258 |
| 13 Dec 2021 | USD | 16 | 17.07 | 15.95 | 16.97 | 16.97 | +1.03 (+6.46%) | 921,544 |
| 10 Dec 2021 | USD | 15.84 | 15.97 | 15.67 | 15.94 | 15.94 | +0.25 (+1.59%) | 564,990 |
| 9 Dec 2021 | USD | 15.85 | 16.15 | 15.645 | 15.69 | 15.69 | -0.31 (-1.94%) | 432,821 |
| 8 Dec 2021 | USD | 15.68 | 16.05 | 15.63 | 16 | 16 | +0.23 (+1.46%) | 886,435 |
| 7 Dec 2021 | USD | 15.27 | 15.81 | 15.27 | 15.77 | 15.77 | +0.73 (+4.85%) | 694,319 |
| 6 Dec 2021 | USD | 14.7 | 15.21 | 14.5 | 15.04 | 15.04 | +0.74 (+5.17%) | 621,568 |
| 3 Dec 2021 | USD | 14.36 | 14.47 | 14.17 | 14.3 | 14.3 | -0.02 (-0.14%) | 597,641 |
| 2 Dec 2021 | USD | 13.79 | 14.49 | 13.735 | 14.32 | 14.32 | +0.59 (+4.30%) | 574,893 |
| 1 Dec 2021 | USD | 14.33 | 14.56 | 13.72 | 13.73 | 13.73 | -0.38 (-2.69%) | 746,231 |
| 30 Nov 2021 | USD | 14.98 | 14.99 | 14.01 | 14.11 | 14.11 | -1 (-6.62%) | 808,704 |
| 29 Nov 2021 | USD | 15.49 | 15.61 | 14.99 | 15.11 | 15.11 | -0.26 (-1.69%) | 1,225,648 |
| 26 Nov 2021 | USD | 15.6 | 15.86 | 15.3 | 15.37 | 15.37 | -0.52 (-3.27%) | 274,473 |
| 24 Nov 2021 | USD | 15.75 | 16.0806 | 15.59 | 15.89 | 15.89 | +0.12 (+0.76%) | 326,465 |
| 23 Nov 2021 | USD | 15.7 | 16.06 | 15.63 | 15.77 | 15.77 | 0.0 (0.0%) | 336,211 |
| 22 Nov 2021 | USD | 16.27 | 16.29 | 15.5 | 15.77 | 15.77 | -0.16 (-1.00%) | 525,481 |
| 19 Nov 2021 | USD | 16.38 | 16.69 | 15.92 | 15.93 | 15.93 | -0.62 (-3.75%) | 1,275,858 |
| 18 Nov 2021 | USD | 16.54 | 16.65 | 16.3 | 16.55 | 16.55 | -0.15 (-0.90%) | 447,403 |
| 17 Nov 2021 | USD | 16.59 | 16.79 | 16.45 | 16.7 | 16.7 | +0.11 (+0.66%) | 469,514 |
| 16 Nov 2021 | USD | 16.92 | 16.94 | 15.9 | 16.59 | 16.59 | -0.47 (-2.75%) | 1,082,644 |
| 15 Nov 2021 | USD | 17.35 | 17.35 | 16.84 | 17.06 | 17.06 | -0.23 (-1.33%) | 575,969 |
| 12 Nov 2021 | USD | 17.2 | 17.44 | 17.035 | 17.29 | 17.29 | +0.04 (+0.23%) | 586,874 |
| 11 Nov 2021 | USD | 17 | 18.05 | 16.53 | 17.25 | 17.25 | +1.06 (+6.55%) | 1,129,339 |
| 10 Nov 2021 | USD | 15.99 | 16.31 | 15.94 | 16.19 | 16.19 | +0.27 (+1.70%) | 637,659 |
| 9 Nov 2021 | USD | 15.86 | 16.13 | 15.69 | 15.92 | 15.92 | +0.07 (+0.44%) | 569,260 |
| 8 Nov 2021 | USD | 15.725 | 15.87 | 15.64 | 15.85 | 15.85 | +0.14 (+0.89%) | 553,844 |
| 5 Nov 2021 | USD | 15.54 | 15.73 | 15.4506 | 15.71 | 15.71 | +0.19 (+1.22%) | 529,655 |
