| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | USD | 14.27 | 14.5 | 13.77 | 14.5 | 14.5 | +0.42 (+2.98%) | 287,500 |
| 27 Jan 2022 | USD | 14.6 | 14.68 | 13.96 | 14.08 | 14.08 | -0.2 (-1.40%) | 444,200 |
| 26 Jan 2022 | USD | 14.72 | 15 | 14.15 | 14.28 | 14.28 | -0.19 (-1.31%) | 283,000 |
| 25 Jan 2022 | USD | 14.61 | 14.79 | 14.31 | 14.47 | 14.47 | -0.51 (-3.40%) | 357,500 |
| 24 Jan 2022 | USD | 14.25 | 15.02 | 13.6 | 14.98 | 14.98 | +0.48 (+3.31%) | 543,600 |
| 21 Jan 2022 | USD | 15.12 | 15.232 | 14.4 | 14.5 | 14.5 | -0.64 (-4.23%) | 367,700 |
| 20 Jan 2022 | USD | 15.28 | 15.76 | 15.14 | 15.14 | 15.14 | -0.02 (-0.13%) | 321,800 |
| 19 Jan 2022 | USD | 15.5 | 15.65 | 15.16 | 15.16 | 15.16 | -0.16 (-1.04%) | 176,400 |
| 18 Jan 2022 | USD | 15.45 | 15.57 | 15.208 | 15.32 | 15.32 | -0.37 (-2.36%) | 360,200 |
| 14 Jan 2022 | USD | 15.74 | 15.86 | 15.35 | 15.69 | 15.69 | -0.18 (-1.13%) | 342,900 |
| 13 Jan 2022 | USD | 16.51 | 16.62 | 15.85 | 15.87 | 15.87 | -0.59 (-3.58%) | 362,200 |
| 12 Jan 2022 | USD | 16.63 | 16.965 | 16.36 | 16.46 | 16.46 | -0.01 (-0.06%) | 394,100 |
| 11 Jan 2022 | USD | 16.19 | 16.64 | 16.11 | 16.47 | 16.47 | +0.265 (+1.64%) | 403,400 |
| 10 Jan 2022 | USD | 16.05 | 16.23 | 15.5 | 16.205 | 16.205 | +0.085 (+0.53%) | 282,700 |
| 7 Jan 2022 | USD | 16.31 | 16.42 | 15.95 | 16.12 | 16.12 | -0.16 (-0.98%) | 224,600 |
| 6 Jan 2022 | USD | 16.17 | 16.4 | 15.85 | 16.28 | 16.28 | +0.12 (+0.74%) | 224,100 |
| 5 Jan 2022 | USD | 16.95 | 17.05 | 16.15 | 16.16 | 16.16 | -0.88 (-5.16%) | 305,900 |
| 4 Jan 2022 | USD | 17.66 | 17.66 | 16.85 | 17.04 | 17.04 | -0.51 (-2.91%) | 472,500 |
| 3 Jan 2022 | USD | 17.41 | 17.61 | 17.13 | 17.55 | 17.55 | +0.25 (+1.45%) | 475,400 |
| 31 Dec 2021 | USD | 17.24 | 17.4 | 17.07 | 17.3 | 17.3 | +0.04 (+0.23%) | 1,461,100 |
| 30 Dec 2021 | USD | 17.03 | 17.32 | 17.03 | 17.26 | 17.26 | +0.2 (+1.17%) | 1,504,800 |
| 29 Dec 2021 | USD | 17.15 | 17.43 | 17.05 | 17.06 | 17.06 | -0.21 (-1.22%) | 1,748,100 |
| 28 Dec 2021 | USD | 17.41 | 17.55 | 17.25 | 17.27 | 17.27 | -0.17 (-0.97%) | 1,267,700 |
| 27 Dec 2021 | USD | 17.34 | 17.66 | 17.27 | 17.44 | 17.44 | +0.23 (+1.34%) | 1,128,900 |
| 23 Dec 2021 | USD | 16.94 | 17.26 | 16.94 | 17.21 | 17.21 | +0.3 (+1.77%) | 1,210,900 |
| 22 Dec 2021 | USD | 16.55 | 16.97 | 16.54 | 16.91 | 16.91 | +0.33 (+1.99%) | 1,044,800 |
| 21 Dec 2021 | USD | 16.43 | 16.77 | 16.43 | 16.58 | 16.58 | +0.25 (+1.53%) | 1,070,700 |
| 20 Dec 2021 | USD | 16.28 | 16.51 | 16.22 | 16.33 | 16.33 | -0.23 (-1.39%) | 1,052,800 |
| 17 Dec 2021 | USD | 16.3 | 16.76 | 16.17 | 16.56 | 16.56 | +0.16 (+0.98%) | 1,119,200 |
| 16 Dec 2021 | USD | 16.7 | 16.99 | 16.34 | 16.4 | 16.4 | -0.24 (-1.44%) | 1,531,600 |
