| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2022 | USD | 12.03 | 12.21 | 11.07 | 11.13 | 11.13 | -1.3 (-10.46%) | 6,719,900 |
| 1 Feb 2022 | USD | 11.81 | 12.74 | 11.7 | 12.43 | 12.43 | +0.63 (+5.34%) | 8,205,400 |
| 31 Jan 2022 | USD | 10.57 | 12.33 | 10.57 | 11.8 | 11.8 | +1.27 (+12.06%) | 10,505,900 |
| 28 Jan 2022 | USD | 10.22 | 10.53 | 9.77 | 10.53 | 10.53 | +0.25 (+2.43%) | 10,085,700 |
| 27 Jan 2022 | USD | 10.96 | 11.26 | 10.225 | 10.28 | 10.28 | -0.46 (-4.28%) | 7,097,400 |
| 26 Jan 2022 | USD | 11.68 | 11.945 | 10.63 | 10.74 | 10.74 | -0.46 (-4.11%) | 7,309,400 |
| 25 Jan 2022 | USD | 11.07 | 11.59 | 10.89 | 11.2 | 11.2 | -0.25 (-2.18%) | 7,429,700 |
| 24 Jan 2022 | USD | 11.025 | 11.49 | 9.91 | 11.45 | 11.45 | -0.36 (-3.05%) | 10,367,200 |
| 21 Jan 2022 | USD | 12.25 | 12.61 | 11.56 | 11.81 | 11.81 | -0.72 (-5.75%) | 4,861,200 |
| 20 Jan 2022 | USD | 12.641 | 13.86 | 12.51 | 12.53 | 12.53 | -0.01 (-0.08%) | 4,450,600 |
| 19 Jan 2022 | USD | 12.71 | 13.14 | 12.38 | 12.54 | 12.54 | -0.14 (-1.10%) | 3,842,700 |
| 18 Jan 2022 | USD | 13.12 | 13.68 | 12.57 | 12.68 | 12.68 | -1.03 (-7.51%) | 7,988,700 |
| 14 Jan 2022 | USD | 14.21 | 14.75 | 12.93 | 13.71 | 13.71 | -0.77 (-5.32%) | 7,452,500 |
| 13 Jan 2022 | USD | 15.64 | 16.08 | 14.44 | 14.48 | 14.48 | -0.68 (-4.49%) | 5,847,700 |
| 12 Jan 2022 | USD | 15.8 | 15.99 | 14.92 | 15.16 | 15.16 | -0.62 (-3.93%) | 5,878,500 |
| 11 Jan 2022 | USD | 14.54 | 16.07 | 14.3 | 15.78 | 15.78 | +1.07 (+7.27%) | 5,307,100 |
| 10 Jan 2022 | USD | 15.11 | 15.11 | 13.83 | 14.71 | 14.71 | -0.86 (-5.52%) | 7,158,000 |
| 7 Jan 2022 | USD | 15.053 | 16.1 | 15.053 | 15.57 | 15.57 | +0.23 (+1.50%) | 5,679,200 |
| 6 Jan 2022 | USD | 15.23 | 15.67 | 14.75 | 15.34 | 15.34 | -0.29 (-1.86%) | 7,561,800 |
| 5 Jan 2022 | USD | 16.66 | 16.75 | 15.22 | 15.63 | 15.63 | -1.59 (-9.23%) | 9,973,800 |
| 4 Jan 2022 | USD | 18 | 18.12 | 16.78 | 17.22 | 17.22 | -0.78 (-4.33%) | 6,798,706 |
| 3 Jan 2022 | USD | 17.368 | 18.13 | 16.63 | 18 | 18 | +0.83 (+4.83%) | 4,373,925 |
| 31 Dec 2021 | USD | 17.28 | 17.7 | 17.14 | 17.17 | 17.17 | -0.22 (-1.27%) | 2,873,100 |
| 30 Dec 2021 | USD | 16.88 | 18.01 | 16.82 | 17.39 | 17.39 | +0.56 (+3.33%) | 3,948,600 |
| 29 Dec 2021 | USD | 16.84 | 17.15 | 16.13 | 16.83 | 16.83 | -0.09 (-0.53%) | 3,962,700 |
| 28 Dec 2021 | USD | 17.07 | 17.47 | 16.81 | 16.92 | 16.92 | -0.17 (-0.99%) | 3,012,900 |
| 27 Dec 2021 | USD | 17.48 | 17.5 | 16.87 | 17.09 | 17.09 | -0.35 (-2.01%) | 3,202,400 |
| 23 Dec 2021 | USD | 17.21 | 17.88 | 16.9 | 17.44 | 17.44 | +0.04 (+0.23%) | 3,024,200 |
| 22 Dec 2021 | USD | 17.52 | 17.84 | 17.15 | 17.4 | 17.4 | -0.12 (-0.68%) | 3,283,900 |
| 21 Dec 2021 | USD | 16.551 | 17.67 | 16.34 | 17.52 | 17.52 | +0.99 (+5.99%) | 6,214,500 |
