| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | USD | 46.25 | 46.4 | 44.25 | 45.54 | 45.54 | -1.52 (-3.23%) | 551,076 |
| 17 Dec 2021 | USD | 46.66 | 47.66 | 46.01 | 47.06 | 47.06 | -0.76 (-1.59%) | 466,751 |
| 16 Dec 2021 | USD | 48.45 | 49 | 47.6085 | 47.82 | 47.82 | -0.04 (-0.08%) | 347,493 |
| 15 Dec 2021 | USD | 48.23 | 48.4 | 46.72 | 47.86 | 47.86 | -0.5 (-1.03%) | 633,665 |
| 14 Dec 2021 | USD | 49.5 | 49.9 | 47.7 | 48.36 | 48.36 | -1.28 (-2.58%) | 545,625 |
| 13 Dec 2021 | USD | 50.7 | 50.81 | 49.61 | 49.64 | 49.64 | -1.3 (-2.55%) | 405,801 |
| 10 Dec 2021 | USD | 49.56 | 51.235 | 49.56 | 50.94 | 50.94 | +1.09 (+2.19%) | 381,669 |
| 9 Dec 2021 | USD | 50.05 | 50.89 | 49.5 | 49.85 | 49.85 | -1.93 (-3.73%) | 1,049,284 |
| 8 Dec 2021 | USD | 52.5 | 52.8 | 51.51 | 51.78 | 51.78 | -1.1 (-2.08%) | 187,706 |
| 7 Dec 2021 | USD | 52.81 | 53.42 | 52.16 | 52.88 | 52.88 | +0.44 (+0.84%) | 441,535 |
| 6 Dec 2021 | USD | 51.27 | 53 | 50.66 | 52.44 | 52.44 | +1.65 (+3.25%) | 272,244 |
| 3 Dec 2021 | USD | 51.41 | 51.41 | 50.06 | 50.79 | 50.79 | -0.01 (-0.02%) | 289,683 |
| 2 Dec 2021 | USD | 49.86 | 51.72 | 49.46 | 50.8 | 50.8 | +0.85 (+1.70%) | 285,902 |
| 1 Dec 2021 | USD | 51 | 51.52 | 49.57 | 49.95 | 49.95 | -0.17 (-0.34%) | 373,656 |
| 30 Nov 2021 | USD | 52.98 | 53.1599 | 50.11 | 50.12 | 50.12 | -3 (-5.65%) | 626,471 |
| 29 Nov 2021 | USD | 54.32 | 54.601 | 52.55 | 53.12 | 53.12 | -1.06 (-1.96%) | 355,826 |
| 26 Nov 2021 | USD | 54.11 | 54.89 | 53.3 | 54.18 | 54.18 | -1.36 (-2.45%) | 194,207 |
| 24 Nov 2021 | USD | 55.37 | 55.66 | 55.15 | 55.54 | 55.54 | +0.61 (+1.11%) | 190,057 |
| 23 Nov 2021 | USD | 54.48 | 55.12 | 53.9 | 54.93 | 54.93 | +1.07 (+1.99%) | 245,596 |
| 22 Nov 2021 | USD | 53.69 | 54.49 | 53.36 | 53.86 | 53.86 | +0.43 (+0.80%) | 233,584 |
| 19 Nov 2021 | USD | 54.38 | 54.58 | 53.31 | 53.43 | 53.43 | -1.37 (-2.50%) | 246,491 |
| 18 Nov 2021 | USD | 55.35 | 55.5652 | 54.5101 | 54.8 | 54.8 | -0.42 (-0.76%) | 128,507 |
| 17 Nov 2021 | USD | 56.16 | 56.3797 | 55.05 | 55.22 | 55.22 | -0.94 (-1.67%) | 138,111 |
| 16 Nov 2021 | USD | 55.63 | 56.38 | 55.6001 | 56.16 | 56.16 | +0.17 (+0.30%) | 111,130 |
| 15 Nov 2021 | USD | 56.51 | 56.51 | 55.55 | 55.99 | 55.99 | -0.39 (-0.69%) | 142,751 |
| 12 Nov 2021 | USD | 56.22 | 56.51 | 55.8 | 56.38 | 56.38 | +0.85 (+1.53%) | 147,596 |
| 11 Nov 2021 | USD | 55.28 | 55.68 | 54.9 | 55.53 | 55.53 | +0.43 (+0.78%) | 136,066 |
| 10 Nov 2021 | USD | 56.17 | 56.27 | 54.52 | 55.1 | 55.1 | -1.49 (-2.63%) | 221,334 |
| 9 Nov 2021 | USD | 56.22 | 56.77 | 56.11 | 56.59 | 56.59 | +0.08 (+0.14%) | 136,166 |
| 8 Nov 2021 | USD | 56.6 | 57.2999 | 56.2606 | 56.51 | 56.51 | -0.09 (-0.16%) | 176,562 |
