| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 33.75 | 34.376 | 32.89 | 33.19 | 33.19 | -0.62 (-1.83%) | 878,700 |
| 28 Dec 2021 | USD | 34.02 | 34.45 | 33.46 | 33.81 | 33.81 | -0.3 (-0.88%) | 1,201,700 |
| 27 Dec 2021 | USD | 33.59 | 34.18 | 33.55 | 34.11 | 34.11 | +0.56 (+1.67%) | 987,800 |
| 23 Dec 2021 | USD | 32.66 | 33.88 | 32.365 | 33.55 | 33.55 | +0.83 (+2.54%) | 1,069,700 |
| 22 Dec 2021 | USD | 32.96 | 33.195 | 32.489 | 32.72 | 32.72 | -0.36 (-1.09%) | 1,124,000 |
| 21 Dec 2021 | USD | 31.29 | 33.22 | 31.17 | 33.08 | 33.08 | +2.02 (+6.50%) | 1,241,900 |
| 20 Dec 2021 | USD | 31.94 | 32.02 | 31.05 | 31.06 | 31.06 | -1.39 (-4.28%) | 930,300 |
| 17 Dec 2021 | USD | 32.63 | 33.05 | 31.26 | 32.45 | 32.45 | -0.25 (-0.76%) | 1,457,500 |
| 16 Dec 2021 | USD | 33.6 | 34.13 | 32.68 | 32.7 | 32.7 | -0.63 (-1.89%) | 849,000 |
| 15 Dec 2021 | USD | 33.36 | 33.47 | 32.145 | 33.33 | 33.33 | +0.01 (+0.03%) | 1,458,800 |
| 14 Dec 2021 | USD | 34.69 | 35.02 | 33.185 | 33.32 | 33.32 | -1.6 (-4.58%) | 1,291,600 |
| 13 Dec 2021 | USD | 35.71 | 36.22 | 34.76 | 34.92 | 34.92 | -0.78 (-2.18%) | 909,700 |
| 10 Dec 2021 | USD | 36.76 | 37.48 | 35.27 | 35.7 | 35.7 | -1.12 (-3.04%) | 892,700 |
| 9 Dec 2021 | USD | 37.96 | 38.66 | 36.665 | 36.82 | 36.82 | -1.49 (-3.89%) | 788,400 |
| 8 Dec 2021 | USD | 39.16 | 39.45 | 37.62 | 38.31 | 38.31 | -0.83 (-2.12%) | 1,360,970 |
| 7 Dec 2021 | USD | 38.69 | 39.77 | 38.45 | 39.14 | 39.14 | +1.38 (+3.65%) | 1,592,052 |
| 6 Dec 2021 | USD | 35.5997 | 37.89 | 35.53 | 37.76 | 37.76 | +1.61 (+4.45%) | 1,019,798 |
| 3 Dec 2021 | USD | 37.3 | 37.48 | 35.69 | 36.15 | 36.15 | -1.05 (-2.82%) | 1,221,000 |
| 2 Dec 2021 | USD | 36.165 | 37.24 | 35.5 | 37.2 | 37.2 | +0.51 (+1.39%) | 1,595,900 |
| 1 Dec 2021 | USD | 37.88 | 38.34 | 36.602 | 36.69 | 36.69 | -0.81 (-2.16%) | 1,748,400 |
| 30 Nov 2021 | USD | 37.39 | 37.96 | 36.36 | 37.5 | 37.5 | +0.22 (+0.59%) | 1,519,800 |
| 29 Nov 2021 | USD | 37.76 | 38.06 | 36.88 | 37.28 | 37.28 | +0.14 (+0.38%) | 1,062,600 |
| 26 Nov 2021 | USD | 35.48 | 37.18 | 35.4 | 37.14 | 37.14 | +1.04 (+2.88%) | 603,400 |
| 24 Nov 2021 | USD | 35.97 | 36.95 | 35.75 | 36.1 | 36.1 | -0.06 (-0.17%) | 400,300 |
| 23 Nov 2021 | USD | 37.05 | 37.14 | 35.18 | 36.16 | 36.16 | -1.21 (-3.24%) | 874,000 |
| 22 Nov 2021 | USD | 37.98 | 38.289 | 36.53 | 37.37 | 37.37 | -0.53 (-1.40%) | 1,212,200 |
| 19 Nov 2021 | USD | 38.14 | 38.535 | 37.62 | 37.9 | 37.9 | -0.18 (-0.47%) | 715,500 |
| 18 Nov 2021 | USD | 38.45 | 38.9 | 37.615 | 38.08 | 38.08 | -0.37 (-0.96%) | 657,300 |
| 17 Nov 2021 | USD | 38.7 | 38.8 | 38.23 | 38.45 | 38.45 | -0.49 (-1.26%) | 567,500 |
| 16 Nov 2021 | USD | 37.96 | 39.13 | 37.5 | 38.94 | 38.94 | +0.76 (+1.99%) | 924,600 |
