| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 46.57 | 46.57 | 44.49 | 44.6 | 44.6 | -0.53 (-1.17%) | 1,217,700 |
| 4 Jan 2022 | USD | 45.08 | 45.54 | 45.01 | 45.13 | 45.13 | +0.58 (+1.30%) | 968,600 |
| 3 Jan 2022 | USD | 44.5 | 44.68 | 44.03 | 44.55 | 44.55 | +0.1 (+0.22%) | 1,550,400 |
| 31 Dec 2021 | USD | 44.2 | 44.75 | 44.2 | 44.45 | 44.45 | +0.12 (+0.27%) | 777,500 |
| 30 Dec 2021 | USD | 44.3 | 44.92 | 44.28 | 44.33 | 44.33 | -0.27 (-0.61%) | 530,200 |
| 29 Dec 2021 | USD | 44.23 | 44.8 | 44.22 | 44.6 | 44.6 | +0.33 (+0.75%) | 518,300 |
| 28 Dec 2021 | USD | 44 | 44.39 | 44 | 44.27 | 44.27 | +0.34 (+0.77%) | 684,800 |
| 27 Dec 2021 | USD | 43.32 | 43.94 | 43.1 | 43.93 | 43.93 | +0.45 (+1.03%) | 704,900 |
| 23 Dec 2021 | USD | 43.43 | 43.76 | 43.36 | 43.48 | 43.48 | +0.18 (+0.42%) | 780,200 |
| 22 Dec 2021 | USD | 42.93 | 43.38 | 42.86 | 43.3 | 43.3 | +0.37 (+0.86%) | 936,400 |
| 21 Dec 2021 | USD | 42.58 | 43.53 | 42.5 | 42.93 | 42.93 | +0.5 (+1.18%) | 1,456,200 |
| 20 Dec 2021 | USD | 42.69 | 42.8 | 41.93 | 42.43 | 42.43 | -0.79 (-1.83%) | 1,774,800 |
| 17 Dec 2021 | USD | 44 | 44.11 | 42.84 | 43.22 | 43.22 | -0.87 (-1.97%) | 3,558,300 |
| 16 Dec 2021 | USD | 44.39 | 44.53 | 43.99 | 44.09 | 44.09 | +0.15 (+0.34%) | 1,704,900 |
| 15 Dec 2021 | USD | 43.79 | 44.24 | 43.21 | 43.94 | 43.94 | +0.19 (+0.43%) | 2,158,300 |
| 14 Dec 2021 | USD | 43.44 | 43.99 | 43.25 | 43.75 | 43.75 | +0.4 (+0.92%) | 1,356,900 |
| 13 Dec 2021 | USD | 43.4 | 43.86 | 43.04 | 43.35 | 43.35 | -0.08 (-0.18%) | 1,454,100 |
| 10 Dec 2021 | USD | 43.6 | 43.83 | 43.22 | 43.43 | 43.43 | -0.04 (-0.09%) | 1,177,000 |
| 9 Dec 2021 | USD | 43 | 43.83 | 43 | 43.47 | 43.47 | +0.08 (+0.18%) | 1,307,700 |
| 8 Dec 2021 | USD | 43.43 | 43.68 | 43.17 | 43.39 | 43.39 | +0.03 (+0.07%) | 1,058,801 |
| 7 Dec 2021 | USD | 43.32 | 43.73 | 43.23 | 43.36 | 43.36 | +0.22 (+0.51%) | 1,505,722 |
| 6 Dec 2021 | USD | 42.8 | 43.57 | 42.8 | 43.14 | 43.14 | +0.89 (+2.11%) | 1,546,545 |
| 3 Dec 2021 | USD | 42.32 | 42.86 | 41.96 | 42.25 | 42.25 | -0.04 (-0.09%) | 1,530,800 |
| 2 Dec 2021 | USD | 40.87 | 42.54 | 40.87 | 42.29 | 42.29 | +1.56 (+3.83%) | 1,566,500 |
| 1 Dec 2021 | USD | 41.08 | 42.09 | 40.72 | 40.73 | 40.73 | +0.35 (+0.87%) | 2,174,600 |
| 30 Nov 2021 | USD | 41.29 | 41.6 | 40.24 | 40.38 | 40.38 | -1.35 (-3.24%) | 3,123,500 |
| 29 Nov 2021 | USD | 42.26 | 42.29 | 41.65 | 41.73 | 41.73 | -0.16 (-0.38%) | 1,487,100 |
| 26 Nov 2021 | USD | 42.67 | 42.67 | 41.78 | 41.89 | 41.89 | -1.9 (-4.34%) | 1,319,200 |
| 24 Nov 2021 | USD | 43.73 | 43.93 | 43.52 | 43.79 | 43.79 | +0.05 (+0.11%) | 1,333,800 |
| 23 Nov 2021 | USD | 43.23 | 43.84 | 43.22 | 43.74 | 43.74 | +0.63 (+1.46%) | 1,145,000 |
