| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 37.28 | 41.23 | 35.8 | 38.775 | 38.775 | -8.175 (-17.41%) | 4,080,200 |
| 16 Dec 2022 | USD | 44.07 | 48.38 | 43.27 | 46.95 | 46.95 | +2.88 (+6.54%) | 4,538,400 |
| 15 Dec 2022 | USD | 44.02 | 44.3 | 43.13 | 44.07 | 44.07 | -0.2 (-0.45%) | 764,800 |
| 14 Dec 2022 | USD | 44.38 | 45.75 | 43.02 | 44.27 | 44.27 | -0.32 (-0.72%) | 700,800 |
| 13 Dec 2022 | USD | 43.73 | 45.84 | 43.29 | 44.59 | 44.59 | +1.51 (+3.51%) | 644,700 |
| 12 Dec 2022 | USD | 43.17 | 44.2 | 42.63 | 43.08 | 43.08 | +0.13 (+0.30%) | 689,900 |
| 9 Dec 2022 | USD | 43.6 | 44.87 | 42.26 | 42.95 | 42.95 | -0.65 (-1.49%) | 457,200 |
| 8 Dec 2022 | USD | 42.55 | 44.75 | 40.55 | 43.6 | 43.6 | +1.44 (+3.42%) | 670,800 |
| 7 Dec 2022 | USD | 41.29 | 42.77 | 40.34 | 42.16 | 42.16 | +0.62 (+1.49%) | 466,100 |
| 6 Dec 2022 | USD | 43.91 | 44.22 | 40.66 | 41.54 | 41.54 | -2.48 (-5.63%) | 504,600 |
| 5 Dec 2022 | USD | 45.07 | 45.07 | 43.5 | 44.02 | 44.02 | -1.44 (-3.17%) | 684,700 |
| 2 Dec 2022 | USD | 45.19 | 45.75 | 44.54 | 45.46 | 45.46 | -0.23 (-0.50%) | 496,800 |
| 1 Dec 2022 | USD | 46.28 | 46.79 | 45.64 | 45.69 | 45.69 | -0.81 (-1.74%) | 538,600 |
| 30 Nov 2022 | USD | 46.19 | 48.24 | 46.16 | 46.5 | 46.5 | +0.68 (+1.48%) | 1,094,500 |
| 29 Nov 2022 | USD | 45.43 | 46.28 | 44.66 | 45.82 | 45.82 | +0.38 (+0.84%) | 469,400 |
| 28 Nov 2022 | USD | 45.8 | 46.88 | 44.43 | 45.44 | 45.44 | -0.4 (-0.87%) | 1,157,600 |
| 25 Nov 2022 | USD | 45.47 | 47.48 | 44.7 | 45.84 | 45.84 | +0.45 (+0.99%) | 198,300 |
| 23 Nov 2022 | USD | 43.99 | 45.46 | 43.225 | 45.39 | 45.39 | +1.52 (+3.46%) | 458,300 |
| 22 Nov 2022 | USD | 44.45 | 44.77 | 43.305 | 43.87 | 43.87 | -0.44 (-0.99%) | 552,900 |
| 21 Nov 2022 | USD | 44.5 | 45.516 | 42.8 | 44.31 | 44.31 | +0.13 (+0.29%) | 572,200 |
| 18 Nov 2022 | USD | 45.08 | 45.397 | 43.6 | 44.18 | 44.18 | -0.29 (-0.65%) | 883,300 |
| 17 Nov 2022 | USD | 45.05 | 45.135 | 43.63 | 44.47 | 44.47 | -1.27 (-2.78%) | 355,700 |
| 16 Nov 2022 | USD | 44.93 | 46.495 | 44.59 | 45.74 | 45.74 | +0.96 (+2.14%) | 537,900 |
| 15 Nov 2022 | USD | 44.64 | 45.16 | 42.69 | 44.78 | 44.78 | +0.8 (+1.82%) | 560,500 |
| 14 Nov 2022 | USD | 40.62 | 44.57 | 40.37 | 43.98 | 43.98 | +3.34 (+8.22%) | 636,200 |
| 11 Nov 2022 | USD | 39.63 | 41.77 | 39.63 | 40.64 | 40.64 | +1.15 (+2.91%) | 669,900 |
| 10 Nov 2022 | USD | 39.21 | 39.99 | 38.585 | 39.49 | 39.49 | +0.99 (+2.57%) | 443,800 |
| 9 Nov 2022 | USD | 38.84 | 39.06 | 36.88 | 38.5 | 38.5 | +0.03 (+0.08%) | 371,100 |
| 8 Nov 2022 | USD | 37.94 | 39.68 | 37.77 | 38.47 | 38.47 | +0.3 (+0.79%) | 524,600 |
| 7 Nov 2022 | USD | 39.4 | 40.34 | 37.891 | 38.17 | 38.17 | -0.31 (-0.81%) | 704,500 |
