| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 38.76 | 39.24 | 37.7 | 37.88 | 37.88 | -1.29 (-3.29%) | 3,919,600 |
| 4 Jan 2022 | USD | 40.05 | 40.2 | 38.61 | 39.17 | 39.17 | -1.39 (-3.43%) | 4,958,300 |
| 3 Jan 2022 | USD | 41.9 | 41.985 | 40.24 | 40.56 | 40.56 | -1.58 (-3.75%) | 3,657,300 |
| 31 Dec 2021 | USD | 41.96 | 42.48 | 41.89 | 42.14 | 42.14 | +0.13 (+0.31%) | 2,255,000 |
| 30 Dec 2021 | USD | 41.77 | 42.415 | 41.68 | 42.01 | 42.01 | +0.27 (+0.65%) | 1,807,500 |
| 29 Dec 2021 | USD | 41.44 | 41.84 | 41.19 | 41.74 | 41.74 | +0.4 (+0.97%) | 1,319,000 |
| 28 Dec 2021 | USD | 42.01 | 42.11 | 41.205 | 41.34 | 41.34 | -0.62 (-1.48%) | 2,048,800 |
| 27 Dec 2021 | USD | 41.46 | 42.04 | 41.109 | 41.96 | 41.96 | +0.71 (+1.72%) | 1,552,300 |
| 23 Dec 2021 | USD | 41.24 | 41.46 | 40.99 | 41.25 | 41.25 | +0.15 (+0.36%) | 2,357,500 |
| 22 Dec 2021 | USD | 41.12 | 41.639 | 40.75 | 41.1 | 41.1 | +0.15 (+0.37%) | 3,492,100 |
| 21 Dec 2021 | USD | 39.59 | 41.105 | 39.41 | 40.95 | 40.95 | +1.45 (+3.67%) | 7,028,800 |
| 20 Dec 2021 | USD | 39.54 | 39.97 | 38.98 | 39.5 | 39.5 | -0.4 (-1.00%) | 5,481,600 |
| 17 Dec 2021 | USD | 39.34 | 40.45 | 38.9 | 39.9 | 39.9 | +0.38 (+0.96%) | 7,446,700 |
| 16 Dec 2021 | USD | 39.83 | 40.345 | 39.35 | 39.52 | 39.52 | -0.23 (-0.58%) | 5,170,900 |
| 15 Dec 2021 | USD | 38.74 | 39.805 | 38.175 | 39.75 | 39.75 | +1.42 (+3.70%) | 6,408,800 |
| 14 Dec 2021 | USD | 38.72 | 39.07 | 37.77 | 38.33 | 38.33 | -0.86 (-2.19%) | 3,702,700 |
| 13 Dec 2021 | USD | 39.27 | 39.61 | 39.01 | 39.19 | 39.19 | -0.16 (-0.41%) | 2,610,000 |
| 10 Dec 2021 | USD | 39.67 | 39.94 | 39.16 | 39.35 | 39.35 | -0.34 (-0.86%) | 2,168,300 |
| 9 Dec 2021 | USD | 40.2 | 40.77 | 39.68 | 39.69 | 39.69 | -0.26 (-0.65%) | 2,359,500 |
| 8 Dec 2021 | USD | 39.55 | 40.005 | 39.07 | 39.95 | 39.95 | +0.44 (+1.11%) | 3,114,443 |
| 7 Dec 2021 | USD | 38.8 | 39.99 | 38.49 | 39.51 | 39.51 | +1.38 (+3.62%) | 3,330,748 |
| 6 Dec 2021 | USD | 38.18 | 38.38 | 37.48 | 38.13 | 38.13 | -0.14 (-0.37%) | 2,730,552 |
| 3 Dec 2021 | USD | 39.02 | 39.32 | 36.98 | 38.27 | 38.27 | -0.62 (-1.59%) | 3,776,700 |
| 2 Dec 2021 | USD | 38.05 | 39.13 | 37.75 | 38.89 | 38.89 | +0.6 (+1.57%) | 3,312,000 |
| 1 Dec 2021 | USD | 39.77 | 39.915 | 38.28 | 38.29 | 38.29 | -1.19 (-3.01%) | 3,669,900 |
| 30 Nov 2021 | USD | 39.82 | 40.72 | 39.37 | 39.48 | 39.48 | -0.3 (-0.75%) | 4,071,400 |
| 29 Nov 2021 | USD | 39.72 | 40.255 | 39.535 | 39.78 | 39.78 | +0.16 (+0.40%) | 2,612,400 |
| 26 Nov 2021 | USD | 39.49 | 40.75 | 39.28 | 39.62 | 39.62 | 0.0 (0.0%) | 2,242,200 |
| 24 Nov 2021 | USD | 38.95 | 39.66 | 38.273 | 39.62 | 39.62 | +0.51 (+1.30%) | 3,129,800 |
| 23 Nov 2021 | USD | 39.52 | 40.035 | 38.595 | 39.11 | 39.11 | -0.83 (-2.08%) | 3,181,300 |
