| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | USD | 14.61 | 14.88 | 13.66 | 13.83 | 13.83 | -0.32 (-2.26%) | 5,292,600 |
| 26 Jan 2022 | USD | 15.12 | 15.35 | 13.96 | 14.15 | 14.15 | -0.9 (-5.98%) | 8,180,100 |
| 25 Jan 2022 | USD | 13.7 | 15.48 | 13.7 | 15.05 | 15.05 | +1.01 (+7.19%) | 8,945,200 |
| 24 Jan 2022 | USD | 12.6 | 14.34 | 12.42 | 14.04 | 14.04 | +1.08 (+8.33%) | 10,853,400 |
| 21 Jan 2022 | USD | 13.25 | 13.44 | 12.39 | 12.96 | 12.96 | -0.47 (-3.50%) | 8,397,500 |
| 20 Jan 2022 | USD | 14.05 | 14.63 | 13.34 | 13.43 | 13.43 | -0.27 (-1.97%) | 5,840,700 |
| 19 Jan 2022 | USD | 14.09 | 14.38 | 13.68 | 13.7 | 13.7 | -0.36 (-2.56%) | 4,571,800 |
| 18 Jan 2022 | USD | 15.14 | 15.37 | 13.89 | 14.06 | 14.06 | -1.4 (-9.06%) | 6,818,200 |
| 14 Jan 2022 | USD | 14.92 | 15.6 | 14.63 | 15.46 | 15.46 | +0.36 (+2.38%) | 10,247,700 |
| 13 Jan 2022 | USD | 13.96 | 16.26 | 13.61 | 15.1 | 15.1 | +1.28 (+9.26%) | 21,837,000 |
| 12 Jan 2022 | USD | 13.84 | 13.92 | 13.38 | 13.82 | 13.82 | +0.7 (+5.34%) | 6,068,400 |
| 11 Jan 2022 | USD | 13.02 | 13.36 | 12.51 | 13.12 | 13.12 | +0.11 (+0.85%) | 8,080,700 |
| 10 Jan 2022 | USD | 13.43 | 13.75 | 12.57 | 13.01 | 13.01 | -0.79 (-5.72%) | 9,094,500 |
| 7 Jan 2022 | USD | 14.43 | 15.41 | 13.56 | 13.8 | 13.8 | -0.63 (-4.37%) | 10,496,400 |
| 6 Jan 2022 | USD | 15.44 | 16.38 | 13.67 | 14.43 | 14.43 | +1.06 (+7.93%) | 39,233,300 |
| 5 Jan 2022 | USD | 14.62 | 14.71 | 13.32 | 13.37 | 13.37 | -1.62 (-10.81%) | 10,875,600 |
| 4 Jan 2022 | USD | 15.01 | 15.49 | 14.26 | 14.99 | 14.99 | -0.17 (-1.12%) | 7,998,700 |
| 3 Jan 2022 | USD | 14.55 | 15.85 | 14.55 | 15.16 | 15.16 | +0.58 (+3.98%) | 8,170,900 |
| 31 Dec 2021 | USD | 14.84 | 14.97 | 14.46 | 14.58 | 14.58 | -0.35 (-2.34%) | 3,860,100 |
| 30 Dec 2021 | USD | 14.97 | 15.74 | 14.84 | 14.93 | 14.93 | +0.01 (+0.07%) | 5,023,300 |
| 29 Dec 2021 | USD | 15 | 15.31 | 14.66 | 14.92 | 14.92 | -0.19 (-1.26%) | 5,296,100 |
| 28 Dec 2021 | USD | 15.91 | 15.93 | 15.05 | 15.11 | 15.11 | -0.93 (-5.80%) | 5,152,100 |
| 27 Dec 2021 | USD | 16.1 | 16.38 | 15.77 | 16.04 | 16.04 | +0.06 (+0.38%) | 2,460,900 |
| 23 Dec 2021 | USD | 15.77 | 16.06 | 15.19 | 15.98 | 15.98 | +0.35 (+2.24%) | 3,350,700 |
| 22 Dec 2021 | USD | 15.79 | 15.87 | 15.25 | 15.63 | 15.63 | -0.14 (-0.89%) | 2,917,700 |
| 21 Dec 2021 | USD | 15.34 | 16.3 | 15.25 | 15.77 | 15.77 | +0.65 (+4.30%) | 5,266,800 |
| 20 Dec 2021 | USD | 15.61 | 15.61 | 14.68 | 15.12 | 15.12 | -0.86 (-5.38%) | 4,687,500 |
| 17 Dec 2021 | USD | 15.43 | 16.4 | 15.17 | 15.98 | 15.98 | +0.45 (+2.90%) | 7,054,700 |
| 16 Dec 2021 | USD | 16.5 | 16.66 | 15.46 | 15.53 | 15.53 | -0.77 (-4.72%) | 3,375,000 |
| 15 Dec 2021 | USD | 16.19 | 16.46 | 15.66 | 16.3 | 16.3 | -0.1 (-0.61%) | 3,962,500 |
