| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2022 | USD | 17.47 | 17.63 | 17.005 | 17.46 | 17.46 | +0.03 (+0.17%) | 2,463,700 |
| 31 Jan 2022 | USD | 16.47 | 17.43 | 16.39 | 17.43 | 17.43 | +0.96 (+5.83%) | 3,859,900 |
| 28 Jan 2022 | USD | 16.51 | 16.78 | 16.14 | 16.47 | 16.47 | -0.17 (-1.02%) | 3,553,100 |
| 27 Jan 2022 | USD | 16.17 | 16.95 | 16.04 | 16.64 | 16.64 | +0.475 (+2.94%) | 3,567,500 |
| 26 Jan 2022 | USD | 17.75 | 18.12 | 16.09 | 16.165 | 16.165 | -2.355 (-12.72%) | 6,404,100 |
| 25 Jan 2022 | USD | 18.23 | 18.75 | 17.93 | 18.52 | 18.52 | +0.12 (+0.65%) | 3,148,234 |
| 24 Jan 2022 | USD | 18.495 | 18.77 | 17.51 | 18.4 | 18.4 | -0.55 (-2.90%) | 4,129,177 |
| 21 Jan 2022 | USD | 19.65 | 19.8 | 18.93 | 18.95 | 18.95 | -0.88 (-4.44%) | 2,225,500 |
| 20 Jan 2022 | USD | 20.17 | 20.63 | 19.71 | 19.83 | 19.83 | -0.28 (-1.39%) | 1,883,100 |
| 19 Jan 2022 | USD | 21.59 | 21.6 | 20.1 | 20.11 | 20.11 | -1.36 (-6.33%) | 1,546,100 |
| 18 Jan 2022 | USD | 21.73 | 21.88 | 21.305 | 21.47 | 21.47 | -0.45 (-2.05%) | 1,227,900 |
| 14 Jan 2022 | USD | 21.76 | 21.93 | 21.168 | 21.92 | 21.92 | -0.06 (-0.27%) | 1,252,200 |
| 13 Jan 2022 | USD | 22.08 | 22.59 | 21.82 | 21.98 | 21.98 | +0.08 (+0.37%) | 2,899,800 |
| 12 Jan 2022 | USD | 21.96 | 22.3 | 21.78 | 21.9 | 21.9 | 0.0 (0.0%) | 1,297,600 |
| 11 Jan 2022 | USD | 21.67 | 21.97 | 21.6 | 21.9 | 21.9 | +0.3 (+1.39%) | 1,300,700 |
| 10 Jan 2022 | USD | 22.18 | 22.31 | 21.38 | 21.6 | 21.6 | -0.66 (-2.96%) | 1,587,200 |
| 7 Jan 2022 | USD | 21.87 | 22.4 | 21.87 | 22.26 | 22.26 | +0.41 (+1.88%) | 1,039,100 |
| 6 Jan 2022 | USD | 21.79 | 21.96 | 21.61 | 21.85 | 21.85 | +0.15 (+0.69%) | 1,003,500 |
| 5 Jan 2022 | USD | 22.072 | 22.33 | 21.68 | 21.7 | 21.7 | -0.22 (-1.00%) | 4,667,200 |
| 4 Jan 2022 | USD | 21.89 | 22.12 | 21.67 | 21.92 | 21.92 | +0.44 (+2.05%) | 1,202,900 |
| 3 Jan 2022 | USD | 21.13 | 21.8 | 21.13 | 21.48 | 21.48 | +0.26 (+1.23%) | 1,598,500 |
| 31 Dec 2021 | USD | 21.17 | 21.345 | 21.09 | 21.22 | 21.22 | +0.02 (+0.09%) | 781,000 |
| 30 Dec 2021 | USD | 21.245 | 21.52 | 21.18 | 21.2 | 21.2 | -0.07 (-0.33%) | 656,400 |
| 29 Dec 2021 | USD | 21.54 | 21.639 | 21.2 | 21.27 | 21.27 | -0.28 (-1.30%) | 657,800 |
| 28 Dec 2021 | USD | 21.47 | 21.88 | 21.47 | 21.55 | 21.55 | 0.0 (0.0%) | 798,200 |
| 27 Dec 2021 | USD | 21.66 | 22 | 21.41 | 21.55 | 21.55 | -0.11 (-0.51%) | 1,029,900 |
| 23 Dec 2021 | USD | 21.32 | 21.797 | 21.1 | 21.66 | 21.66 | +0.27 (+1.26%) | 730,500 |
| 22 Dec 2021 | USD | 21.1 | 21.54 | 21.01 | 21.39 | 21.39 | +0.22 (+1.04%) | 1,180,200 |
| 21 Dec 2021 | USD | 20.28 | 21.17 | 20.28 | 21.17 | 21.17 | +1.16 (+5.80%) | 1,694,700 |
| 20 Dec 2021 | USD | 20.98 | 21.12 | 19.67 | 20.01 | 20.01 | -1.29 (-6.06%) | 2,672,500 |
