| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | USD | 15.47 | 16.41 | 15.47 | 16.38 | 16.38 | +0.84 (+5.41%) | 3,089,300 |
| 3 Feb 2022 | USD | 16.315 | 16.773 | 15.03 | 15.54 | 15.54 | -1.45 (-8.53%) | 4,132,000 |
| 2 Feb 2022 | USD | 17.28 | 17.52 | 16.61 | 16.99 | 16.99 | -0.33 (-1.91%) | 2,017,000 |
| 1 Feb 2022 | USD | 17.1 | 17.37 | 16.68 | 17.32 | 17.32 | +0.29 (+1.70%) | 2,044,700 |
| 31 Jan 2022 | USD | 15.81 | 17.06 | 15.6 | 17.03 | 17.03 | +1.17 (+7.38%) | 1,759,400 |
| 28 Jan 2022 | USD | 15.09 | 15.94 | 14.81 | 15.86 | 15.86 | +0.73 (+4.82%) | 1,951,400 |
| 27 Jan 2022 | USD | 15.51 | 16.07 | 15.02 | 15.13 | 15.13 | -0.24 (-1.56%) | 1,491,400 |
| 26 Jan 2022 | USD | 15.79 | 16.375 | 15.31 | 15.37 | 15.37 | -0.17 (-1.09%) | 2,036,200 |
| 25 Jan 2022 | USD | 15.86 | 16.15 | 15.395 | 15.54 | 15.54 | -0.53 (-3.30%) | 1,439,300 |
| 24 Jan 2022 | USD | 16.98 | 17.18 | 14.85 | 16.07 | 16.07 | -2.06 (-11.36%) | 4,165,794 |
| 21 Jan 2022 | USD | 18.99 | 19.127 | 18.07 | 18.13 | 18.13 | -1.13 (-5.87%) | 1,152,800 |
| 20 Jan 2022 | USD | 19.23 | 19.84 | 19.23 | 19.26 | 19.26 | +0.03 (+0.16%) | 959,900 |
| 19 Jan 2022 | USD | 18.87 | 19.79 | 18.78 | 19.23 | 19.23 | +0.31 (+1.64%) | 1,420,700 |
| 18 Jan 2022 | USD | 19.625 | 20.19 | 18.75 | 18.92 | 18.92 | -0.04 (-0.21%) | 2,556,800 |
| 14 Jan 2022 | USD | 18.53 | 19.02 | 18.35 | 18.96 | 18.96 | +0.61 (+3.32%) | 1,164,900 |
| 13 Jan 2022 | USD | 18.84 | 18.99 | 18.26 | 18.35 | 18.35 | -0.52 (-2.76%) | 1,078,400 |
| 12 Jan 2022 | USD | 19.23 | 19.24 | 18.6 | 18.87 | 18.87 | -0.17 (-0.89%) | 881,600 |
| 11 Jan 2022 | USD | 17.59 | 19.1 | 17.5 | 19.04 | 19.04 | +1.17 (+6.55%) | 2,279,000 |
| 10 Jan 2022 | USD | 18.5 | 18.74 | 17.63 | 17.87 | 17.87 | +1.03 (+6.12%) | 2,854,600 |
| 7 Jan 2022 | USD | 16.54 | 17.48 | 16.5 | 16.84 | 16.84 | +0.21 (+1.26%) | 729,300 |
| 6 Jan 2022 | USD | 16.89 | 17.11 | 16.58 | 16.63 | 16.63 | -0.06 (-0.36%) | 661,300 |
| 5 Jan 2022 | USD | 17.39 | 17.61 | 16.68 | 16.69 | 16.69 | -0.71 (-4.08%) | 788,300 |
| 4 Jan 2022 | USD | 18.06 | 18.3 | 17.08 | 17.4 | 17.4 | -0.69 (-3.81%) | 777,400 |
| 3 Jan 2022 | USD | 17.4 | 18.13 | 17.28 | 18.09 | 18.09 | +0.8 (+4.63%) | 654,900 |
| 31 Dec 2021 | USD | 17.55 | 17.87 | 17.25 | 17.29 | 17.29 | -0.32 (-1.82%) | 765,400 |
| 30 Dec 2021 | USD | 16.88 | 17.88 | 16.847 | 17.61 | 17.61 | +0.67 (+3.96%) | 812,900 |
| 29 Dec 2021 | USD | 17.45 | 17.64 | 16.89 | 16.94 | 16.94 | -0.7 (-3.97%) | 709,500 |
| 28 Dec 2021 | USD | 17.91 | 18.27 | 17.42 | 17.64 | 17.64 | -0.17 (-0.95%) | 689,500 |
| 27 Dec 2021 | USD | 17.78 | 18.09 | 17.68 | 17.81 | 17.81 | -0.16 (-0.89%) | 607,300 |
| 23 Dec 2021 | USD | 17.9 | 18.05 | 17.54 | 17.97 | 17.97 | -0.01 (-0.06%) | 644,500 |
