| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2022 | USD | 31.17 | 31.33 | 30.78 | 30.87 | 30.87 | -0.52 (-1.66%) | 4,448,200 |
| 19 Dec 2022 | USD | 32.26 | 32.46 | 31.32 | 31.39 | 31.39 | -1.01 (-3.12%) | 4,328,500 |
| 16 Dec 2022 | USD | 32.56 | 33.08 | 32.32 | 32.4 | 32.4 | -0.71 (-2.14%) | 4,741,400 |
| 15 Dec 2022 | USD | 33.38 | 33.55 | 33.01 | 33.11 | 33.11 | -0.47 (-1.40%) | 4,104,600 |
| 14 Dec 2022 | USD | 34.01 | 34.44 | 33.58 | 33.58 | 33.58 | -0.27 (-0.80%) | 5,317,400 |
| 13 Dec 2022 | USD | 34.12 | 34.97 | 33.75 | 33.85 | 33.85 | +0.21 (+0.62%) | 4,948,200 |
| 12 Dec 2022 | USD | 36.15 | 36.35 | 33.02 | 33.64 | 33.64 | -1.243 (-3.56%) | 5,275,100 |
| 12 Dec 2022 |
|
|||||||
| 9 Dec 2022 | USD | 43.4201 | 43.6701 | 43.08 | 43.15 | 34.8828 | -0.46 (-1.05%) | 3,208,407 |
| 8 Dec 2022 | USD | 43.4801 | 44.13 | 43.47 | 43.6099 | 35.2546 | +0.31 (+0.72%) | 3,851,276 |
| 7 Dec 2022 | USD | 43.1099 | 43.93 | 43.1 | 43.2999 | 35.004 | -0.05 (-0.12%) | 3,808,847 |
| 6 Dec 2022 | USD | 44.1101 | 44.19 | 42.99 | 43.35 | 35.0445 | -0.8 (-1.81%) | 2,468,434 |
| 5 Dec 2022 | USD | 44.47 | 44.9901 | 43.6099 | 44.15 | 35.6912 | -0.98 (-2.17%) | 3,419,563 |
| 2 Dec 2022 | USD | 45.89 | 46.11 | 44.92 | 45.13 | 36.4834 | -1.6 (-3.42%) | 3,432,428 |
| 1 Dec 2022 | USD | 47.43 | 47.53 | 45.5599 | 46.73 | 37.7769 | -0.42 (-0.89%) | 4,126,014 |
| 30 Nov 2022 | USD | 45.48 | 47.52 | 44.78 | 47.15 | 38.1164 | +2.18 (+4.85%) | 5,255,889 |
| 29 Nov 2022 | USD | 45.21 | 45.21 | 44.62 | 44.97 | 36.3541 | -0.36 (-0.79%) | 2,671,425 |
| 28 Nov 2022 | USD | 46.15 | 46.3701 | 45.21 | 45.33 | 36.6451 | -1.23 (-2.64%) | 2,975,356 |
| 25 Nov 2022 | USD | 45.71 | 46.82 | 45.7 | 46.5601 | 37.6395 | +0.86 (+1.88%) | 1,353,773 |
| 23 Nov 2022 | USD | 44.7 | 45.72 | 44.7 | 45.7 | 36.9442 | +1 (+2.24%) | 2,924,392 |
| 22 Nov 2022 | USD | 44.14 | 44.78 | 44.09 | 44.7 | 36.1358 | +0.63 (+1.43%) | 1,657,580 |
| 21 Nov 2022 | USD | 43.97 | 44.6 | 43.6 | 44.07 | 35.6265 | -0.65 (-1.45%) | 2,925,752 |
| 18 Nov 2022 | USD | 45.25 | 45.44 | 44.3601 | 44.72 | 36.152 | -0.22 (-0.49%) | 1,800,330 |
| 17 Nov 2022 | USD | 45.2 | 45.53 | 44.63 | 44.94 | 36.3298 | -0.88 (-1.92%) | 3,040,051 |
| 16 Nov 2022 | USD | 46.04 | 46.2 | 45.3699 | 45.82 | 37.0412 | -0.56 (-1.21%) | 2,882,829 |
| 15 Nov 2022 | USD | 46.66 | 46.97 | 45.69 | 46.38 | 37.4939 | +0.75 (+1.64%) | 3,238,837 |
| 14 Nov 2022 | USD | 46.23 | 46.45 | 45.4 | 45.63 | 36.8876 | -1.17 (-2.50%) | 2,883,571 |
| 11 Nov 2022 | USD | 45.41 | 47.3799 | 45.26 | 46.8 | 37.8335 | +2.09 (+4.67%) | 5,942,053 |
| 10 Nov 2022 | USD | 42.7301 | 46.15 | 42.22 | 44.71 | 36.1439 | +4.17 (+10.29%) | 5,291,268 |
| 9 Nov 2022 | USD | 40.65 | 41.34 | 40.51 | 40.54 | 32.7728 | -0.73 (-1.77%) | 4,138,755 |
| 8 Nov 2022 | USD | 41.36 | 42.1601 | 40.9099 | 41.27 | 33.363 | +0.05 (+0.12%) | 3,382,577 |
