| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | USD | 27.8 | 28.89 | 27.1 | 28.44 | 28.44 | +0.43 (+1.54%) | 579,800 |
| 3 Feb 2022 | USD | 28.72 | 29.32 | 27.77 | 28.01 | 28.01 | -1.48 (-5.02%) | 410,800 |
| 2 Feb 2022 | USD | 30.7 | 30.7 | 28.9 | 29.49 | 29.49 | -0.96 (-3.15%) | 1,035,600 |
| 1 Feb 2022 | USD | 30.195 | 30.59 | 28.63 | 30.45 | 30.45 | +0.6 (+2.01%) | 566,600 |
| 31 Jan 2022 | USD | 28.35 | 30 | 28.01 | 29.85 | 29.85 | +1.5 (+5.29%) | 885,200 |
| 28 Jan 2022 | USD | 27.65 | 28.4 | 26.74 | 28.35 | 28.35 | +0.7 (+2.53%) | 837,000 |
| 27 Jan 2022 | USD | 28.69 | 28.78 | 27.27 | 27.65 | 27.65 | -0.51 (-1.81%) | 572,100 |
| 26 Jan 2022 | USD | 28.72 | 29.435 | 27.58 | 28.16 | 28.16 | +0.05 (+0.18%) | 746,200 |
| 25 Jan 2022 | USD | 29.45 | 29.8 | 27.91 | 28.11 | 28.11 | -2.12 (-7.01%) | 665,803 |
| 24 Jan 2022 | USD | 29 | 30.39 | 27.8084 | 30.23 | 30.23 | +0.66 (+2.23%) | 622,923 |
| 21 Jan 2022 | USD | 29.65 | 30.86 | 29.5 | 29.57 | 29.57 | -0.91 (-2.99%) | 599,100 |
| 20 Jan 2022 | USD | 30.1 | 32.3 | 29.78 | 30.48 | 30.48 | +0.83 (+2.80%) | 594,300 |
| 19 Jan 2022 | USD | 30.39 | 31.085 | 29.58 | 29.65 | 29.65 | -0.71 (-2.34%) | 527,500 |
| 18 Jan 2022 | USD | 31.41 | 31.953 | 30.23 | 30.36 | 30.36 | -1.7 (-5.30%) | 406,500 |
| 14 Jan 2022 | USD | 32.2 | 33.09 | 31.46 | 32.06 | 32.06 | -0.84 (-2.55%) | 349,600 |
| 13 Jan 2022 | USD | 33.45 | 33.58 | 32.61 | 32.9 | 32.9 | -0.6 (-1.79%) | 447,400 |
| 12 Jan 2022 | USD | 34.63 | 34.92 | 33.44 | 33.5 | 33.5 | -1.13 (-3.26%) | 560,700 |
| 11 Jan 2022 | USD | 33.7 | 35.4 | 33.24 | 34.63 | 34.63 | +1.14 (+3.40%) | 794,700 |
| 10 Jan 2022 | USD | 33.41 | 33.505 | 32.43 | 33.49 | 33.49 | -0.47 (-1.38%) | 607,600 |
| 7 Jan 2022 | USD | 34.96 | 35.443 | 33.92 | 33.96 | 33.96 | -1.26 (-3.58%) | 380,200 |
| 6 Jan 2022 | USD | 35.42 | 36.1 | 34.21 | 35.22 | 35.22 | -0.45 (-1.26%) | 599,700 |
| 5 Jan 2022 | USD | 38.3 | 38.39 | 35.57 | 35.67 | 35.67 | -3.02 (-7.81%) | 528,600 |
| 4 Jan 2022 | USD | 40.23 | 40.23 | 37.91 | 38.69 | 38.69 | -1.64 (-4.07%) | 469,200 |
| 3 Jan 2022 | USD | 39.76 | 40.65 | 38.527 | 40.33 | 40.33 | +0.71 (+1.79%) | 609,500 |
| 31 Dec 2021 | USD | 40.66 | 41.15 | 39.55 | 39.62 | 39.62 | -0.94 (-2.32%) | 320,300 |
| 30 Dec 2021 | USD | 39.63 | 41.28 | 39.63 | 40.56 | 40.56 | +0.88 (+2.22%) | 379,500 |
| 29 Dec 2021 | USD | 39.56 | 39.77 | 38.99 | 39.68 | 39.68 | +0.09 (+0.23%) | 263,400 |
| 28 Dec 2021 | USD | 40.54 | 41.21 | 39.29 | 39.59 | 39.59 | -1.06 (-2.61%) | 334,000 |
| 27 Dec 2021 | USD | 39.56 | 40.82 | 38.876 | 40.65 | 40.65 | +1.17 (+2.96%) | 480,100 |
| 23 Dec 2021 | USD | 37.99 | 39.54 | 37.78 | 39.48 | 39.48 | +1.49 (+3.92%) | 368,300 |
