| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | USD | 16.48 | 16.57 | 15.92 | 15.92 | 15.92 | -0.75 (-4.50%) | 5,365,698 |
| 16 Feb 2022 | USD | 16.89 | 16.89 | 16.39 | 16.67 | 16.67 | -0.11 (-0.66%) | 6,132,161 |
| 15 Feb 2022 | USD | 16.83 | 16.83 | 16.025 | 16.78 | 16.78 | +0.32 (+1.94%) | 6,331,999 |
| 14 Feb 2022 | USD | 16.03 | 16.85 | 15.91 | 16.46 | 16.46 | +0.4 (+2.49%) | 9,696,906 |
| 11 Feb 2022 | USD | 16.42 | 16.57 | 15.88 | 16.06 | 16.06 | -0.42 (-2.55%) | 8,202,769 |
| 10 Feb 2022 | USD | 16.2 | 17.24 | 16.07 | 16.48 | 16.48 | -0.05 (-0.30%) | 6,790,347 |
| 9 Feb 2022 | USD | 16.225 | 16.54 | 16.09 | 16.53 | 16.53 | +0.49 (+3.05%) | 5,344,813 |
| 8 Feb 2022 | USD | 16.02 | 16.28 | 15.8 | 16.04 | 16.04 | -0.16 (-0.99%) | 5,861,686 |
| 7 Feb 2022 | USD | 15.22 | 16.36 | 15.12 | 16.2 | 16.2 | +1.4 (+9.46%) | 9,741,456 |
| 4 Feb 2022 | USD | 14.58 | 15.035 | 14.43 | 14.8 | 14.8 | -0.01 (-0.07%) | 14,146,328 |
| 3 Feb 2022 | USD | 15.3 | 15.8 | 14.49 | 14.81 | 14.81 | -2.9 (-16.37%) | 22,226,814 |
| 2 Feb 2022 | USD | 17.41 | 17.91 | 17.35 | 17.71 | 17.71 | +0.22 (+1.26%) | 6,385,449 |
| 1 Feb 2022 | USD | 16.52 | 17.61 | 16.45 | 17.49 | 17.49 | +1.03 (+6.26%) | 6,223,145 |
| 31 Jan 2022 | USD | 15.96 | 16.49 | 15.87 | 16.46 | 16.46 | +0.46 (+2.88%) | 4,948,939 |
| 28 Jan 2022 | USD | 15.54 | 16.01 | 15.25 | 16 | 16 | +0.54 (+3.49%) | 5,079,508 |
| 27 Jan 2022 | USD | 15.93 | 16.03 | 15.43 | 15.46 | 15.46 | -0.2 (-1.28%) | 3,329,115 |
| 26 Jan 2022 | USD | 16.31 | 16.6 | 15.5 | 15.66 | 15.66 | -0.26 (-1.63%) | 5,332,252 |
| 25 Jan 2022 | USD | 16.07 | 16.24 | 15.49 | 15.92 | 15.92 | -0.54 (-3.28%) | 5,399,266 |
| 24 Jan 2022 | USD | 15.97 | 16.47 | 14.995 | 16.46 | 16.46 | +0.07 (+0.43%) | 7,773,529 |
| 21 Jan 2022 | USD | 16.1 | 17.18 | 16.08 | 16.39 | 16.39 | +0.1 (+0.61%) | 9,729,543 |
| 20 Jan 2022 | USD | 16.47 | 16.79 | 16.26 | 16.29 | 16.29 | -0.07 (-0.43%) | 7,009,374 |
| 19 Jan 2022 | USD | 16.77 | 16.96 | 16.195 | 16.36 | 16.36 | -0.34 (-2.04%) | 6,676,297 |
| 18 Jan 2022 | USD | 17.5 | 17.84 | 16.63 | 16.7 | 16.7 | -1.3 (-7.22%) | 6,497,247 |
| 14 Jan 2022 | USD | 18.39 | 18.465 | 17.18 | 18 | 18 | -0.7 (-3.74%) | 15,209,143 |
| 13 Jan 2022 | USD | 20.18 | 20.37 | 18.63 | 18.7 | 18.7 | -1.59 (-7.84%) | 7,274,671 |
| 12 Jan 2022 | USD | 20.74 | 20.94 | 20.075 | 20.29 | 20.29 | -0.37 (-1.79%) | 4,619,082 |
| 11 Jan 2022 | USD | 20.57 | 21.09 | 20.565 | 20.66 | 20.66 | 0.0 (0.0%) | 3,980,668 |
| 10 Jan 2022 | USD | 22.27 | 22.36 | 20.2 | 20.66 | 20.66 | -1.71 (-7.64%) | 6,278,879 |
| 7 Jan 2022 | USD | 23.1 | 23.38 | 22.36 | 22.37 | 22.37 | -0.6 (-2.61%) | 2,566,135 |
| 6 Jan 2022 | USD | 23.2 | 23.59 | 22.13 | 22.97 | 22.97 | -0.19 (-0.82%) | 3,589,049 |
