| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 15.93 | 16.13 | 15.85 | 16.1 | 16.1 | +0.03 (+0.19%) | 20,805,200 |
| 16 Dec 2022 | USD | 16.12 | 16.3 | 15.95 | 16.07 | 16.07 | -0.33 (-2.01%) | 24,389,300 |
| 15 Dec 2022 | USD | 16.38 | 16.64 | 16.23 | 16.4 | 16.4 | -0.01 (-0.06%) | 28,607,900 |
| 14 Dec 2022 | USD | 16.18 | 16.49 | 16.1 | 16.41 | 16.41 | +0.23 (+1.42%) | 26,603,700 |
| 13 Dec 2022 | USD | 16.41 | 16.56 | 16.11 | 16.18 | 16.18 | -0.05 (-0.31%) | 39,242,400 |
| 12 Dec 2022 | USD | 16.37 | 16.42 | 15.92 | 16.23 | 16.23 | -0.71 (-4.19%) | 42,406,200 |
| 9 Dec 2022 | USD | 16.79 | 17.09 | 16.7 | 16.94 | 16.94 | +0.51 (+3.10%) | 40,814,700 |
| 8 Dec 2022 | USD | 16.62 | 16.75 | 16.4 | 16.43 | 16.43 | +0.26 (+1.61%) | 21,012,500 |
| 7 Dec 2022 | USD | 16.31 | 16.31 | 16 | 16.17 | 16.17 | -0.59 (-3.52%) | 37,540,200 |
| 6 Dec 2022 | USD | 16.71 | 16.94 | 16.56 | 16.76 | 16.76 | +0.3 (+1.82%) | 23,256,100 |
| 5 Dec 2022 | USD | 16.68 | 16.85 | 16.39 | 16.46 | 16.46 | -0.26 (-1.56%) | 39,078,100 |
| 2 Dec 2022 | USD | 16.49 | 16.83 | 16.46 | 16.72 | 16.72 | +0.08 (+0.48%) | 32,907,800 |
| 1 Dec 2022 | USD | 16.45 | 16.68 | 16.27 | 16.64 | 16.64 | +0.14 (+0.85%) | 33,043,800 |
| 30 Nov 2022 | USD | 16.2 | 16.62 | 16.195 | 16.5 | 16.5 | +0.41 (+2.55%) | 34,378,403 |
| 29 Nov 2022 | USD | 15.81 | 16.2 | 15.81 | 16.09 | 16.09 | +0.92 (+6.06%) | 35,717,081 |
| 28 Nov 2022 | USD | 15.02 | 15.27 | 14.96 | 15.17 | 15.17 | +0.05 (+0.33%) | 23,127,285 |
| 25 Nov 2022 | USD | 15.29 | 15.42 | 15.02 | 15.12 | 15.12 | 0.0 (0.0%) | 11,023,100 |
| 23 Nov 2022 | USD | 14.95 | 15.15 | 14.79 | 15.12 | 15.12 | +0.23 (+1.54%) | 22,711,000 |
| 22 Nov 2022 | USD | 15.07 | 15.23 | 14.75 | 14.89 | 14.89 | -0.15 (-1.00%) | 38,071,400 |
| 21 Nov 2022 | USD | 14.93 | 15.06 | 14.63 | 15.04 | 15.04 | -0.03 (-0.20%) | 19,853,500 |
| 18 Nov 2022 | USD | 15.29 | 15.33 | 15 | 15.07 | 15.07 | -0.26 (-1.70%) | 38,861,800 |
| 17 Nov 2022 | USD | 14.89 | 15.33 | 14.76 | 15.33 | 15.33 | +0.11 (+0.72%) | 24,906,500 |
| 16 Nov 2022 | USD | 15.67 | 15.84 | 15.13 | 15.22 | 15.22 | -0.59 (-3.73%) | 30,932,900 |
| 15 Nov 2022 | USD | 15.93 | 15.98 | 15.6 | 15.81 | 15.81 | +0.1 (+0.64%) | 24,265,900 |
| 14 Nov 2022 | USD | 15.3 | 15.93 | 15.3 | 15.71 | 15.71 | +0.26 (+1.68%) | 39,393,900 |
| 11 Nov 2022 | USD | 14.48 | 15.53 | 14.44 | 15.45 | 15.45 | +1.6 (+11.55%) | 63,741,400 |
| 10 Nov 2022 | USD | 14.04 | 14.16 | 13.64 | 13.85 | 13.85 | -0.22 (-1.56%) | 44,423,200 |
| 9 Nov 2022 | USD | 14.28 | 14.53 | 13.9718 | 14.07 | 14.07 | -0.35 (-2.43%) | 29,424,337 |
| 8 Nov 2022 | USD | 14.16 | 14.565 | 14.05 | 14.42 | 14.42 | +0.52 (+3.74%) | 41,753,654 |
| 7 Nov 2022 | USD | 14.28 | 14.33 | 13.88 | 13.9 | 13.9 | -0.49 (-3.41%) | 31,237,611 |
