| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2021 | USD | 17.15 | 18.48 | 16.69 | 18.11 | 90.55 | +0.96 (+5.60%) | 2,397,934 |
| 7 Jan 2021 | USD | 18 | 18.4 | 16.89 | 17.15 | 85.75 | -0.74 (-4.14%) | 3,079,513 |
| 6 Jan 2021 | USD | 17.14 | 18.49 | 17.14 | 17.89 | 89.45 | +0.96 (+5.67%) | 3,498,547 |
| 5 Jan 2021 | USD | 16.79 | 17.75 | 16.68 | 16.93 | 84.65 | +0.3 (+1.80%) | 4,139,129 |
| 4 Jan 2021 | USD | 17 | 17 | 16 | 16.63 | 83.15 | -0.37 (-2.18%) | 3,089,468 |
| 31 Dec 2020 | USD | 16.45 | 17.14 | 16.375 | 17 | 85 | +0.74 (+4.55%) | 1,879,428 |
| 30 Dec 2020 | USD | 16.11 | 16.61 | 15.84 | 16.26 | 81.3 | +0.41 (+2.59%) | 2,856,534 |
| 29 Dec 2020 | USD | 15.69 | 16.09 | 15.4 | 15.85 | 79.25 | +0.24 (+1.54%) | 1,596,150 |
| 28 Dec 2020 | USD | 16.07 | 16.4 | 15.6 | 15.61 | 78.05 | -0.39 (-2.44%) | 1,238,433 |
| 24 Dec 2020 | USD | 16.82 | 17.28 | 15.76 | 16 | 80 | -0.99 (-5.83%) | 1,789,990 |
| 23 Dec 2020 | USD | 16.69 | 17.11 | 16.31 | 16.99 | 84.95 | +0.3 (+1.80%) | 2,016,615 |
| 22 Dec 2020 | USD | 17.07 | 17.387 | 16.52 | 16.69 | 83.45 | -0.38 (-2.23%) | 2,341,285 |
| 21 Dec 2020 | USD | 16.2 | 17.1 | 16.07 | 17.07 | 85.35 | +0.36 (+2.15%) | 2,143,968 |
| 18 Dec 2020 | USD | 16 | 16.72 | 15.3 | 16.71 | 83.55 | +0.79 (+4.96%) | 3,539,865 |
| 17 Dec 2020 | USD | 15.71 | 16.44 | 15.7 | 15.92 | 79.6 | +0.24 (+1.53%) | 2,145,622 |
| 16 Dec 2020 | USD | 15.8 | 15.86 | 15.51 | 15.68 | 78.4 | -0.04 (-0.25%) | 1,086,601 |
| 15 Dec 2020 | USD | 15.81 | 16 | 15.5 | 15.72 | 78.6 | +0.12 (+0.77%) | 1,523,809 |
| 14 Dec 2020 | USD | 16.15 | 16.2389 | 15.5 | 15.6 | 78 | -0.8 (-4.88%) | 2,425,388 |
| 11 Dec 2020 | USD | 17.65 | 17.65 | 15.93 | 16.4 | 82 | -1.36 (-7.66%) | 2,669,378 |
| 10 Dec 2020 | USD | 17.25 | 17.9 | 16.76 | 17.76 | 88.8 | -0.14 (-0.78%) | 2,120,963 |
| 9 Dec 2020 | USD | 17.28 | 18.3 | 17.06 | 17.9 | 89.5 | +0.86 (+5.05%) | 7,255,253 |
| 8 Dec 2020 | USD | 15.65 | 17.2198 | 15.55 | 17.04 | 85.2 | +1.48 (+9.51%) | 4,974,925 |
| 7 Dec 2020 | USD | 16.02 | 16.02 | 15.17 | 15.56 | 77.8 | -0.43 (-2.69%) | 4,067,574 |
| 4 Dec 2020 | USD | 15.9 | 16.15 | 15.75 | 15.99 | 79.95 | +0.16 (+1.01%) | 1,940,996 |
| 3 Dec 2020 | USD | 16.11 | 16.495 | 15.6 | 15.83 | 79.15 | -0.17 (-1.06%) | 3,004,658 |
| 2 Dec 2020 | USD | 16.15 | 16.5 | 15.18 | 16 | 80 | -0.78 (-4.65%) | 3,839,546 |
| 1 Dec 2020 | USD | 17.01 | 17.25 | 16.51 | 16.78 | 83.9 | +0.07 (+0.42%) | 2,332,933 |
| 30 Nov 2020 | USD | 17.96 | 19.45 | 16.5 | 16.71 | 83.55 | -0.87 (-4.95%) | 4,172,204 |
| 27 Nov 2020 | USD | 17.2 | 18.61 | 17.02 | 17.58 | 87.9 | +0.72 (+4.27%) | 2,474,610 |
| 25 Nov 2020 | USD | 17.21 | 17.7 | 16.86 | 16.86 | 84.3 | -0.29 (-1.69%) | 3,044,097 |
