| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | USD | 21.5 | 22.48 | 21.28 | 21.78 | 21.78 | -0.32 (-1.45%) | 1,335,800 |
| 9 Feb 2022 | USD | 22.19 | 22.19 | 21.74 | 22.1 | 22.1 | +0.75 (+3.51%) | 1,216,900 |
| 8 Feb 2022 | USD | 20.25 | 21.54 | 20.17 | 21.35 | 21.35 | +1.54 (+7.77%) | 998,900 |
| 7 Feb 2022 | USD | 20.12 | 20.25 | 19.62 | 19.81 | 19.81 | -0.45 (-2.22%) | 792,900 |
| 4 Feb 2022 | USD | 20.32 | 20.61 | 19.94 | 20.26 | 20.26 | +0.54 (+2.74%) | 1,955,000 |
| 3 Feb 2022 | USD | 20.04 | 20.77 | 19.62 | 19.72 | 19.72 | -2.09 (-9.58%) | 1,548,600 |
| 2 Feb 2022 | USD | 23.05 | 23.05 | 21.34 | 21.81 | 21.81 | +0.42 (+1.96%) | 2,817,600 |
| 1 Feb 2022 | USD | 21.8 | 22.08 | 20.84 | 21.39 | 21.39 | +0.72 (+3.48%) | 2,128,500 |
| 31 Jan 2022 | USD | 18.24 | 20.78 | 18.24 | 20.67 | 20.67 | +2.56 (+14.14%) | 2,515,000 |
| 28 Jan 2022 | USD | 18.43 | 18.6 | 17.34 | 18.11 | 18.11 | -0.18 (-0.98%) | 2,630,700 |
| 27 Jan 2022 | USD | 18.55 | 18.98 | 18 | 18.29 | 18.29 | +1.41 (+8.35%) | 4,400,200 |
| 26 Jan 2022 | USD | 18.12 | 18.52 | 16.55 | 16.88 | 16.88 | -0.66 (-3.76%) | 2,792,100 |
| 25 Jan 2022 | USD | 16.93 | 17.6 | 15.96 | 17.54 | 17.54 | +0.59 (+3.48%) | 3,384,800 |
| 24 Jan 2022 | USD | 16.46 | 16.99 | 15.37 | 16.95 | 16.95 | -0.99 (-5.52%) | 2,877,400 |
| 21 Jan 2022 | USD | 19.07 | 19.3 | 17.93 | 17.94 | 17.94 | -1.44 (-7.43%) | 1,807,700 |
| 20 Jan 2022 | USD | 20.06 | 20.83 | 19.33 | 19.38 | 19.38 | -1.18 (-5.74%) | 2,855,500 |
| 19 Jan 2022 | USD | 21.76 | 21.92 | 20.4 | 20.56 | 20.56 | -1.07 (-4.95%) | 2,612,000 |
| 18 Jan 2022 | USD | 22.47 | 22.47 | 21.16 | 21.63 | 21.63 | -1.31 (-5.71%) | 1,894,300 |
| 14 Jan 2022 | USD | 23.65 | 24.06 | 22.615 | 22.94 | 22.94 | -1.36 (-5.60%) | 2,229,700 |
| 13 Jan 2022 | USD | 27.03 | 27.19 | 24.16 | 24.3 | 24.3 | -3.21 (-11.67%) | 2,008,600 |
| 12 Jan 2022 | USD | 27.57 | 28.19 | 27.4 | 27.51 | 27.51 | -0.1 (-0.36%) | 651,500 |
| 11 Jan 2022 | USD | 27.35 | 28.1 | 27.02 | 27.61 | 27.61 | +1.1 (+4.15%) | 1,168,500 |
| 10 Jan 2022 | USD | 27.11 | 27.61 | 26.064 | 26.51 | 26.51 | -0.62 (-2.29%) | 1,081,200 |
| 7 Jan 2022 | USD | 27 | 27.95 | 26.68 | 27.13 | 27.13 | +0.18 (+0.67%) | 917,700 |
| 6 Jan 2022 | USD | 26.37 | 27.43 | 25.94 | 26.95 | 26.95 | +0.26 (+0.97%) | 1,206,200 |
| 5 Jan 2022 | USD | 28.98 | 28.98 | 26.3 | 26.69 | 26.69 | -2.63 (-8.97%) | 1,871,500 |
| 4 Jan 2022 | USD | 29.96 | 30.11 | 28.73 | 29.32 | 29.32 | -0.6 (-2.01%) | 874,200 |
| 3 Jan 2022 | USD | 30.27 | 30.46 | 29.6 | 29.92 | 29.92 | +0.31 (+1.05%) | 760,500 |
| 31 Dec 2021 | USD | 30.83 | 31.125 | 29.27 | 29.61 | 29.61 | -1.25 (-4.05%) | 610,400 |
| 30 Dec 2021 | USD | 29.56 | 31.38 | 29.31 | 30.86 | 30.86 | +1.16 (+3.91%) | 1,060,000 |
