| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | USD | 20.99 | 22.45 | 20.9 | 22.3 | 22.3 | +1.27 (+6.04%) | 2,212,200 |
| 10 Feb 2022 | USD | 18.99 | 21.59 | 18.91 | 21.03 | 21.03 | +3.07 (+17.09%) | 3,552,000 |
| 9 Feb 2022 | USD | 18.29 | 18.5 | 17.86 | 17.96 | 17.96 | -0.14 (-0.77%) | 477,000 |
| 8 Feb 2022 | USD | 17.8 | 18.16 | 17.61 | 18.1 | 18.1 | +0.28 (+1.57%) | 531,600 |
| 7 Feb 2022 | USD | 17.38 | 18.27 | 17.29 | 17.82 | 17.82 | +0.35 (+2.00%) | 803,300 |
| 4 Feb 2022 | USD | 17.02 | 17.58 | 16.62 | 17.47 | 17.47 | +0.36 (+2.10%) | 587,800 |
| 3 Feb 2022 | USD | 16.88 | 17.43 | 16.8 | 17.11 | 17.11 | -0.49 (-2.78%) | 750,300 |
| 2 Feb 2022 | USD | 17.11 | 17.65 | 17.03 | 17.6 | 17.6 | +0.38 (+2.21%) | 378,600 |
| 1 Feb 2022 | USD | 16.77 | 17.35 | 16.74 | 17.22 | 17.22 | +0.54 (+3.24%) | 464,200 |
| 31 Jan 2022 | USD | 16.45 | 16.81 | 16.1 | 16.68 | 16.68 | +0.22 (+1.34%) | 546,300 |
| 28 Jan 2022 | USD | 16.13 | 16.46 | 15.77 | 16.46 | 16.46 | +0.32 (+1.98%) | 430,100 |
| 27 Jan 2022 | USD | 16.6 | 16.83 | 16.04 | 16.14 | 16.14 | -0.37 (-2.24%) | 276,700 |
| 26 Jan 2022 | USD | 17.1 | 17.42 | 16.41 | 16.51 | 16.51 | -0.52 (-3.05%) | 340,700 |
| 25 Jan 2022 | USD | 16.65 | 17.2 | 16.395 | 17.03 | 17.03 | +0.23 (+1.37%) | 601,742 |
| 24 Jan 2022 | USD | 16.57 | 16.86 | 16.11 | 16.8 | 16.8 | -0.17 (-1.00%) | 812,176 |
| 21 Jan 2022 | USD | 17 | 17.52 | 16.88 | 16.97 | 16.97 | -0.13 (-0.76%) | 457,300 |
| 20 Jan 2022 | USD | 17.3 | 17.8 | 17.07 | 17.1 | 17.1 | -0.13 (-0.75%) | 418,400 |
| 19 Jan 2022 | USD | 17.85 | 18.01 | 17.21 | 17.23 | 17.23 | -0.8 (-4.44%) | 798,100 |
| 18 Jan 2022 | USD | 17.99 | 18.08 | 17.68 | 18.03 | 18.03 | -0.06 (-0.33%) | 500,300 |
| 14 Jan 2022 | USD | 17.77 | 18.17 | 17.67 | 18.09 | 18.09 | +0.22 (+1.23%) | 397,300 |
| 13 Jan 2022 | USD | 17.51 | 18.06 | 17.49 | 17.87 | 17.87 | +0.49 (+2.82%) | 350,700 |
| 12 Jan 2022 | USD | 17.42 | 17.68 | 17.29 | 17.38 | 17.38 | +0.03 (+0.17%) | 356,400 |
| 11 Jan 2022 | USD | 17.62 | 17.64 | 17.28 | 17.35 | 17.35 | -0.24 (-1.36%) | 560,000 |
| 10 Jan 2022 | USD | 17.9 | 17.9 | 17.32 | 17.59 | 17.59 | -0.31 (-1.73%) | 687,800 |
| 7 Jan 2022 | USD | 18.17 | 18.17 | 17.8 | 17.9 | 17.9 | -0.31 (-1.70%) | 659,500 |
| 6 Jan 2022 | USD | 18.71 | 18.8 | 18.08 | 18.21 | 18.21 | -0.42 (-2.25%) | 624,100 |
| 5 Jan 2022 | USD | 18.6 | 19.1 | 18.5 | 18.63 | 18.63 | -0.05 (-0.27%) | 854,400 |
| 4 Jan 2022 | USD | 18.59 | 19 | 18.09 | 18.68 | 18.68 | -0.09 (-0.48%) | 1,174,400 |
| 3 Jan 2022 | USD | 18.35 | 19.27 | 18.3 | 18.77 | 18.77 | +0.71 (+3.93%) | 1,979,200 |
| 31 Dec 2021 | USD | 17.41 | 18.34 | 17.41 | 18.06 | 18.06 | +0.55 (+3.14%) | 728,100 |
