| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | USD | 16.55 | 17.78 | 16.45 | 17.65 | 17.65 | +1.18 (+7.16%) | 2,900,100 |
| 10 Feb 2022 | USD | 16.8 | 17.18 | 16.39 | 16.47 | 16.47 | -0.45 (-2.66%) | 1,280,900 |
| 9 Feb 2022 | USD | 17.28 | 17.32 | 16.89 | 16.92 | 16.92 | -0.32 (-1.86%) | 1,140,000 |
| 8 Feb 2022 | USD | 16.79 | 17.24 | 16.79 | 17.24 | 17.24 | +0.32 (+1.89%) | 1,235,300 |
| 7 Feb 2022 | USD | 16.5 | 17.07 | 16.39 | 16.92 | 16.92 | +0.58 (+3.55%) | 1,036,000 |
| 4 Feb 2022 | USD | 16.08 | 16.55 | 16.01 | 16.34 | 16.34 | +0.18 (+1.11%) | 1,151,500 |
| 3 Feb 2022 | USD | 16.53 | 16.56 | 16.11 | 16.16 | 16.16 | -0.37 (-2.24%) | 1,915,900 |
| 2 Feb 2022 | USD | 16.76 | 16.99 | 16.51 | 16.53 | 16.53 | -0.16 (-0.96%) | 1,855,800 |
| 1 Feb 2022 | USD | 16.71 | 16.92 | 16.41 | 16.69 | 16.69 | +0.21 (+1.27%) | 1,501,900 |
| 31 Jan 2022 | USD | 16.14 | 16.49 | 15.97 | 16.48 | 16.48 | +0.5 (+3.13%) | 1,260,300 |
| 28 Jan 2022 | USD | 15.93 | 16.06 | 15.72 | 15.98 | 15.98 | -0.21 (-1.30%) | 1,312,500 |
| 27 Jan 2022 | USD | 16.16 | 16.57 | 16.11 | 16.19 | 16.19 | -0.4 (-2.41%) | 1,239,900 |
| 26 Jan 2022 | USD | 17.01 | 17.36 | 16.45 | 16.59 | 16.59 | -0.61 (-3.55%) | 1,619,700 |
| 25 Jan 2022 | USD | 16.58 | 17.27 | 16.42 | 17.2 | 17.2 | +0.45 (+2.69%) | 1,414,285 |
| 24 Jan 2022 | USD | 16.865 | 16.9 | 16.165 | 16.75 | 16.75 | -0.31 (-1.82%) | 1,249,472 |
| 21 Jan 2022 | USD | 17.42 | 17.45 | 16.97 | 17.06 | 17.06 | -0.22 (-1.27%) | 1,443,200 |
| 20 Jan 2022 | USD | 17.81 | 17.87 | 17.27 | 17.28 | 17.28 | -0.34 (-1.93%) | 1,252,700 |
| 19 Jan 2022 | USD | 16.67 | 17.69 | 16.59 | 17.62 | 17.62 | +1.29 (+7.90%) | 1,619,900 |
| 18 Jan 2022 | USD | 16.35 | 16.75 | 16.17 | 16.33 | 16.33 | -0.11 (-0.67%) | 1,010,400 |
| 14 Jan 2022 | USD | 16.91 | 16.91 | 16.27 | 16.44 | 16.44 | -0.35 (-2.08%) | 943,900 |
| 13 Jan 2022 | USD | 16.91 | 17.27 | 16.77 | 16.79 | 16.79 | -0.48 (-2.78%) | 611,900 |
| 12 Jan 2022 | USD | 17.18 | 17.28 | 16.9 | 17.27 | 17.27 | +0.25 (+1.47%) | 803,200 |
| 11 Jan 2022 | USD | 16.56 | 17.03 | 16.41 | 17.02 | 17.02 | +0.35 (+2.10%) | 1,347,800 |
| 10 Jan 2022 | USD | 16.12 | 16.67 | 15.98 | 16.67 | 16.67 | +0.32 (+1.96%) | 1,906,700 |
| 7 Jan 2022 | USD | 16.39 | 16.52 | 16.1 | 16.35 | 16.35 | -0.06 (-0.37%) | 1,170,800 |
| 6 Jan 2022 | USD | 16.63 | 16.77 | 16.29 | 16.41 | 16.41 | -0.58 (-3.41%) | 1,150,600 |
| 5 Jan 2022 | USD | 17.51 | 17.87 | 16.97 | 16.99 | 16.99 | -0.44 (-2.52%) | 1,329,500 |
| 4 Jan 2022 | USD | 17.11 | 17.69 | 17.03 | 17.43 | 17.43 | +0.27 (+1.57%) | 1,077,300 |
| 3 Jan 2022 | USD | 17.37 | 17.47 | 17.14 | 17.16 | 17.16 | -0.54 (-3.05%) | 727,700 |
| 31 Dec 2021 | USD | 17.62 | 17.73 | 17.49 | 17.7 | 17.7 | +0.16 (+0.91%) | 721,900 |
