| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | USD | 13.38 | 13.85 | 13.14 | 13.63 | 13.63 | +0.23 (+1.72%) | 1,340,400 |
| 3 Feb 2022 | USD | 14 | 14.37 | 13.34 | 13.4 | 13.4 | -1.2 (-8.22%) | 935,200 |
| 2 Feb 2022 | USD | 15.27 | 15.48 | 14.56 | 14.6 | 14.6 | -0.58 (-3.82%) | 1,638,000 |
| 1 Feb 2022 | USD | 14.02 | 15.52 | 14.02 | 15.18 | 15.18 | +0.53 (+3.62%) | 3,670,000 |
| 31 Jan 2022 | USD | 13.13 | 14.84 | 13.1 | 14.65 | 14.65 | +1.65 (+12.69%) | 3,691,900 |
| 28 Jan 2022 | USD | 12.74 | 13.235 | 12.35 | 13 | 13 | +0.22 (+1.72%) | 951,100 |
| 27 Jan 2022 | USD | 13.42 | 13.81 | 12.68 | 12.78 | 12.78 | -0.45 (-3.40%) | 1,249,400 |
| 26 Jan 2022 | USD | 13.9 | 14.4 | 13.09 | 13.23 | 13.23 | -0.17 (-1.27%) | 2,677,700 |
| 25 Jan 2022 | USD | 13.24 | 13.66 | 12.88 | 13.4 | 13.4 | -0.29 (-2.12%) | 2,704,042 |
| 24 Jan 2022 | USD | 13.47 | 13.75 | 12.6 | 13.69 | 13.69 | -0.14 (-1.01%) | 2,417,466 |
| 21 Jan 2022 | USD | 14.34 | 14.585 | 13.78 | 13.83 | 13.83 | -0.73 (-5.01%) | 1,724,700 |
| 20 Jan 2022 | USD | 14.87 | 15.75 | 14.51 | 14.56 | 14.56 | -0.02 (-0.14%) | 2,061,400 |
| 19 Jan 2022 | USD | 14.09 | 16.34 | 14.09 | 14.58 | 14.58 | +0.59 (+4.22%) | 3,839,900 |
| 18 Jan 2022 | USD | 14.32 | 14.705 | 13.9 | 13.99 | 13.99 | -0.7 (-4.77%) | 1,686,800 |
| 14 Jan 2022 | USD | 14.96 | 15.225 | 14.34 | 14.69 | 14.69 | -0.46 (-3.04%) | 1,568,300 |
| 13 Jan 2022 | USD | 16.19 | 16.32 | 15.12 | 15.15 | 15.15 | -0.96 (-5.96%) | 1,264,900 |
| 12 Jan 2022 | USD | 16.3 | 16.8 | 16.04 | 16.11 | 16.11 | -0.12 (-0.74%) | 1,301,000 |
| 11 Jan 2022 | USD | 15.64 | 16.37 | 15.48 | 16.23 | 16.23 | +0.52 (+3.31%) | 1,215,400 |
| 10 Jan 2022 | USD | 15.32 | 15.73 | 14.87 | 15.71 | 15.71 | +0.08 (+0.51%) | 2,301,900 |
| 7 Jan 2022 | USD | 15.5 | 16.15 | 15.42 | 15.63 | 15.63 | +0.04 (+0.26%) | 2,038,200 |
| 6 Jan 2022 | USD | 15.26 | 15.88 | 15.16 | 15.59 | 15.59 | +0.19 (+1.23%) | 2,119,100 |
| 5 Jan 2022 | USD | 16.49 | 16.785 | 15.34 | 15.4 | 15.4 | -1.24 (-7.45%) | 2,555,300 |
| 4 Jan 2022 | USD | 17.75 | 17.85 | 16.4 | 16.64 | 16.64 | -1.25 (-6.99%) | 2,616,700 |
| 3 Jan 2022 | USD | 18.13 | 18.37 | 17.52 | 17.89 | 17.89 | -0.07 (-0.39%) | 3,118,200 |
| 31 Dec 2021 | USD | 18 | 18.18 | 17.6 | 17.96 | 17.96 | +0.1 (+0.56%) | 1,535,000 |
| 30 Dec 2021 | USD | 17.67 | 18.54 | 17.57 | 17.86 | 17.86 | +0.13 (+0.73%) | 1,515,900 |
| 29 Dec 2021 | USD | 17.94 | 17.99 | 17.46 | 17.73 | 17.73 | -0.12 (-0.67%) | 1,119,700 |
| 28 Dec 2021 | USD | 18.16 | 18.284 | 17.715 | 17.85 | 17.85 | -0.31 (-1.71%) | 1,414,200 |
| 27 Dec 2021 | USD | 18.48 | 18.7 | 18.03 | 18.16 | 18.16 | -0.26 (-1.41%) | 1,332,300 |
| 23 Dec 2021 | USD | 18.39 | 18.76 | 18.3 | 18.42 | 18.42 | -0.08 (-0.43%) | 1,264,400 |
