| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | USD | 18.49 | 19 | 18.3 | 18.5 | 18.5 | -0.05 (-0.27%) | 1,220,200 |
| 21 Dec 2021 | USD | 18.17 | 18.74 | 17.94 | 18.55 | 18.55 | +0.56 (+3.11%) | 3,480,700 |
| 20 Dec 2021 | USD | 18 | 18.09 | 17.52 | 17.99 | 17.99 | -0.25 (-1.37%) | 4,467,100 |
| 17 Dec 2021 | USD | 17.92 | 18.36 | 17.19 | 18.24 | 18.24 | +0.24 (+1.33%) | 6,217,300 |
| 16 Dec 2021 | USD | 18 | 18.57 | 17.51 | 18 | 18 | +0.02 (+0.11%) | 3,985,700 |
| 15 Dec 2021 | USD | 17.4 | 18.115 | 17.15 | 17.98 | 17.98 | +0.44 (+2.51%) | 3,363,900 |
| 14 Dec 2021 | USD | 17.22 | 18.25 | 17.1 | 17.54 | 17.54 | +0.01 (+0.06%) | 1,788,000 |
| 13 Dec 2021 | USD | 17.97 | 18.52 | 17.41 | 17.53 | 17.53 | -0.49 (-2.72%) | 1,911,900 |
| 10 Dec 2021 | USD | 18.45 | 18.83 | 17.69 | 18.02 | 18.02 | -0.57 (-3.07%) | 1,937,900 |
| 9 Dec 2021 | USD | 18.94 | 19.34 | 18.44 | 18.59 | 18.59 | -0.41 (-2.16%) | 2,032,200 |
| 8 Dec 2021 | USD | 18.9921 | 19.49 | 18.5 | 19 | 19 | -0.17 (-0.89%) | 1,731,247 |
| 7 Dec 2021 | USD | 18.69 | 19.76 | 18.49 | 19.17 | 19.17 | +0.87 (+4.75%) | 2,395,648 |
| 6 Dec 2021 | USD | 18.46 | 19.25 | 18 | 18.3 | 18.3 | -0.17 (-0.92%) | 2,490,591 |
| 3 Dec 2021 | USD | 18.41 | 18.78 | 17.56 | 18.47 | 18.47 | +0.06 (+0.33%) | 3,870,300 |
| 2 Dec 2021 | USD | 18.5 | 18.68 | 17.84 | 18.41 | 18.41 | +0.26 (+1.43%) | 1,755,100 |
| 1 Dec 2021 | USD | 19.561 | 19.861 | 18.13 | 18.15 | 18.15 | -1.16 (-6.01%) | 1,572,900 |
| 30 Nov 2021 | USD | 19.66 | 19.9 | 18.78 | 19.31 | 19.31 | -0.58 (-2.92%) | 2,581,000 |
| 29 Nov 2021 | USD | 19.777 | 20.2 | 19.15 | 19.89 | 19.89 | +0.22 (+1.12%) | 1,102,100 |
| 26 Nov 2021 | USD | 19.95 | 20.39 | 19.45 | 19.67 | 19.67 | -0.39 (-1.94%) | 638,800 |
| 24 Nov 2021 | USD | 19.64 | 20.49 | 19.14 | 20.06 | 20.06 | +0.39 (+1.98%) | 1,159,100 |
| 23 Nov 2021 | USD | 20.12 | 20.345 | 19.07 | 19.67 | 19.67 | -0.65 (-3.20%) | 1,660,300 |
| 22 Nov 2021 | USD | 20.55 | 20.6 | 19.08 | 20.32 | 20.32 | -0.17 (-0.83%) | 3,853,200 |
| 19 Nov 2021 | USD | 20.81 | 21.45 | 20.45 | 20.49 | 20.49 | -0.28 (-1.35%) | 1,808,800 |
| 18 Nov 2021 | USD | 22.51 | 22.55 | 20.73 | 20.77 | 20.77 | -1.66 (-7.40%) | 1,571,000 |
| 17 Nov 2021 | USD | 22.24 | 22.75 | 22.23 | 22.43 | 22.43 | +0.01 (+0.04%) | 2,979,100 |
| 16 Nov 2021 | USD | 22.9 | 22.9 | 22.25 | 22.42 | 22.42 | -0.49 (-2.14%) | 1,619,800 |
| 15 Nov 2021 | USD | 23.145 | 24.07 | 22.82 | 22.91 | 22.91 | +0.02 (+0.09%) | 1,291,000 |
| 12 Nov 2021 | USD | 24.43 | 25.04 | 22.89 | 22.89 | 22.89 | -1.36 (-5.61%) | 3,924,500 |
| 11 Nov 2021 | USD | 24.18 | 24.65 | 23.92 | 24.25 | 24.25 | +0.31 (+1.29%) | 2,786,000 |
| 10 Nov 2021 | USD | 24.01 | 24.89 | 23.72 | 23.94 | 23.94 | -0.39 (-1.60%) | 1,444,500 |
