| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | USD | 15.32 | 15.65 | 14.97 | 15.05 | 15.05 | -0.2 (-1.31%) | 11,724,014 |
| 7 Mar 2022 | USD | 14.96 | 15.51 | 14.95 | 15.25 | 15.25 | +0.36 (+2.42%) | 4,488,732 |
| 4 Mar 2022 | USD | 14.69 | 14.995 | 14.69 | 14.89 | 14.89 | +0.17 (+1.15%) | 1,864,756 |
| 3 Mar 2022 | USD | 14.65 | 14.75 | 14.46 | 14.72 | 14.72 | -0.01 (-0.07%) | 634,983 |
| 2 Mar 2022 | USD | 14.7 | 14.74 | 14.49 | 14.73 | 14.73 | -0.06 (-0.41%) | 1,099,700 |
| 1 Mar 2022 | USD | 14.55 | 14.8 | 14.53 | 14.79 | 14.79 | +0.22 (+1.51%) | 979,000 |
| 28 Feb 2022 | USD | 14.47 | 14.6 | 14.36 | 14.57 | 14.57 | +0.24 (+1.67%) | 1,122,100 |
| 25 Feb 2022 | USD | 14.13 | 14.33 | 14.02 | 14.33 | 14.33 | +0.22 (+1.56%) | 402,100 |
| 24 Feb 2022 | USD | 14.39 | 14.39 | 13.89 | 14.11 | 14.11 | -0.02 (-0.14%) | 1,045,000 |
| 23 Feb 2022 | USD | 14.07 | 14.22 | 14.07 | 14.13 | 14.13 | 0.0 (0.0%) | 962,600 |
| 22 Feb 2022 | USD | 14.12 | 14.23 | 14.05 | 14.13 | 14.13 | -0.03 (-0.21%) | 1,007,000 |
| 18 Feb 2022 | USD | 14.17 | 14.25 | 14.06 | 14.16 | 14.16 | -0.03 (-0.21%) | 555,100 |
| 17 Feb 2022 | USD | 14.2 | 14.37 | 14.17 | 14.19 | 14.19 | +0.04 (+0.28%) | 1,121,100 |
| 16 Feb 2022 | USD | 14.17 | 14.25 | 14 | 14.15 | 14.15 | +0.13 (+0.93%) | 540,000 |
| 15 Feb 2022 | USD | 13.82 | 14.1 | 13.69 | 14.02 | 14.02 | -0.02 (-0.14%) | 481,600 |
| 14 Feb 2022 | USD | 13.95 | 14.08 | 13.85 | 14.04 | 14.04 | +0.12 (+0.86%) | 492,500 |
| 11 Feb 2022 | USD | 13.55 | 14.08 | 13.55 | 13.92 | 13.92 | +0.34 (+2.50%) | 878,500 |
| 10 Feb 2022 | USD | 13.72 | 13.88 | 13.5 | 13.58 | 13.58 | -0.18 (-1.31%) | 505,000 |
| 9 Feb 2022 | USD | 13.74 | 13.85 | 13.71 | 13.76 | 13.76 | 0.0 (0.0%) | 305,500 |
| 8 Feb 2022 | USD | 13.79 | 13.93 | 13.67 | 13.76 | 13.76 | -0.09 (-0.65%) | 389,100 |
| 7 Feb 2022 | USD | 13.76 | 13.93 | 13.56 | 13.85 | 13.85 | +0.15 (+1.09%) | 877,200 |
| 4 Feb 2022 | USD | 13.44 | 13.77 | 13.44 | 13.7 | 13.7 | +0.15 (+1.11%) | 450,100 |
| 3 Feb 2022 | USD | 13.52 | 13.71 | 13.42 | 13.55 | 13.55 | -0.11 (-0.81%) | 566,300 |
| 2 Feb 2022 | USD | 13.7 | 13.87 | 13.57 | 13.66 | 13.66 | -0.07 (-0.51%) | 548,200 |
| 1 Feb 2022 | USD | 13.65 | 13.93 | 13.57 | 13.73 | 13.73 | +0.16 (+1.18%) | 833,800 |
| 31 Jan 2022 | USD | 13.48 | 13.59 | 13.18 | 13.57 | 13.57 | +0.16 (+1.19%) | 803,600 |
| 28 Jan 2022 | USD | 13.49 | 13.52 | 13.23 | 13.41 | 13.41 | -0.11 (-0.81%) | 811,300 |
| 27 Jan 2022 | USD | 13.8 | 13.96 | 13.45 | 13.52 | 13.52 | -0.45 (-3.22%) | 919,500 |
| 26 Jan 2022 | USD | 14.18 | 14.35 | 13.87 | 13.97 | 13.97 | -0.3 (-2.10%) | 1,146,700 |
| 25 Jan 2022 | USD | 14.24 | 14.45 | 14.15 | 14.27 | 14.27 | -0.09 (-0.63%) | 848,400 |
