| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | USD | 18.2 | 18.48 | 18.01 | 18.09 | 18.09 | -0.06 (-0.33%) | 7,135,300 |
| 9 Feb 2022 | USD | 18.32 | 18.4 | 18.12 | 18.15 | 18.15 | -0.2 (-1.09%) | 4,547,700 |
| 8 Feb 2022 | USD | 18.2 | 18.39 | 18.07 | 18.35 | 18.35 | +0.44 (+2.46%) | 7,633,200 |
| 7 Feb 2022 | USD | 17.79 | 18.02 | 17.66 | 17.91 | 17.91 | +0.17 (+0.96%) | 3,628,300 |
| 4 Feb 2022 | USD | 17.47 | 17.81 | 17.38 | 17.74 | 17.74 | +0.36 (+2.07%) | 4,834,900 |
| 3 Feb 2022 | USD | 17.49 | 17.75 | 17.3 | 17.38 | 17.38 | -0.03 (-0.17%) | 5,699,500 |
| 2 Feb 2022 | USD | 17.4 | 17.49 | 17.28 | 17.41 | 17.41 | -0.08 (-0.46%) | 4,901,000 |
| 1 Feb 2022 | USD | 17.09 | 17.51 | 17.01 | 17.49 | 17.49 | +0.38 (+2.22%) | 4,375,100 |
| 31 Jan 2022 | USD | 17.09 | 17.15 | 16.77 | 17.11 | 17.11 | -0.18 (-1.04%) | 5,738,800 |
| 28 Jan 2022 | USD | 17.09 | 17.3 | 16.82 | 17.29 | 17.29 | +0.17 (+0.99%) | 4,127,600 |
| 27 Jan 2022 | USD | 17.61 | 17.86 | 16.94 | 17.12 | 17.12 | -0.33 (-1.89%) | 4,171,600 |
| 26 Jan 2022 | USD | 17.56 | 17.83 | 17.18 | 17.45 | 17.45 | +0.05 (+0.29%) | 6,766,100 |
| 25 Jan 2022 | USD | 17.17 | 17.54 | 16.72 | 17.4 | 17.4 | +0.03 (+0.17%) | 5,623,573 |
| 24 Jan 2022 | USD | 16.82 | 17.39 | 16.51 | 17.37 | 17.37 | +0.22 (+1.28%) | 5,839,493 |
| 21 Jan 2022 | USD | 17.33 | 17.52 | 17.11 | 17.15 | 17.15 | -0.24 (-1.38%) | 10,132,700 |
| 20 Jan 2022 | USD | 17.83 | 17.83 | 17.11 | 17.39 | 17.39 | -0.2 (-1.14%) | 9,771,600 |
| 19 Jan 2022 | USD | 18.36 | 18.41 | 17.59 | 17.59 | 17.59 | -0.72 (-3.93%) | 5,151,200 |
| 18 Jan 2022 | USD | 18.63 | 18.72 | 18.27 | 18.31 | 18.31 | -0.32 (-1.72%) | 4,311,000 |
| 14 Jan 2022 | USD | 18.21 | 18.65 | 18.12 | 18.63 | 18.63 | +0.17 (+0.92%) | 6,930,400 |
| 13 Jan 2022 | USD | 18.32 | 18.53 | 18.25 | 18.46 | 18.46 | +0.28 (+1.54%) | 8,446,000 |
| 12 Jan 2022 | USD | 18.36 | 18.39 | 17.98 | 18.18 | 18.18 | -0.09 (-0.49%) | 5,496,600 |
| 11 Jan 2022 | USD | 18.33 | 18.33 | 18 | 18.27 | 18.27 | +0.08 (+0.44%) | 6,212,900 |
| 10 Jan 2022 | USD | 18.56 | 18.62 | 17.93 | 18.19 | 18.19 | -0.2 (-1.09%) | 8,288,700 |
| 7 Jan 2022 | USD | 18.14 | 18.46 | 17.95 | 18.39 | 18.39 | +0.3 (+1.66%) | 5,457,400 |
| 6 Jan 2022 | USD | 17.66 | 18.18 | 17.55 | 18.09 | 18.09 | +0.73 (+4.21%) | 4,745,600 |
| 5 Jan 2022 | USD | 17.52 | 17.67 | 17.36 | 17.36 | 17.36 | -0.04 (-0.23%) | 4,693,700 |
| 4 Jan 2022 | USD | 17.01 | 17.49 | 16.94 | 17.4 | 17.4 | +0.66 (+3.94%) | 4,387,700 |
| 3 Jan 2022 | USD | 16.59 | 16.88 | 16.55 | 16.74 | 16.74 | +0.41 (+2.51%) | 4,094,000 |
| 31 Dec 2021 | USD | 16.35 | 16.48 | 16.29 | 16.33 | 16.33 | -0.04 (-0.24%) | 2,142,200 |
| 30 Dec 2021 | USD | 16.47 | 16.64 | 16.37 | 16.37 | 16.37 | -0.08 (-0.49%) | 2,069,700 |
