| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 48.02 | 48.26 | 47.21 | 47.24 | 47.24 | -0.53 (-1.11%) | 2,498,600 |
| 4 Jan 2022 | USD | 47.11 | 48.33 | 47.11 | 47.77 | 47.77 | +0.87 (+1.86%) | 2,529,200 |
| 3 Jan 2022 | USD | 47.4 | 47.78 | 46.79 | 46.9 | 46.9 | -0.38 (-0.80%) | 2,071,200 |
| 31 Dec 2021 | USD | 46.94 | 47.42 | 46.88 | 47.28 | 47.28 | +0.16 (+0.34%) | 1,457,000 |
| 30 Dec 2021 | USD | 47.5 | 47.76 | 47.06 | 47.12 | 47.12 | -0.23 (-0.49%) | 1,192,200 |
| 29 Dec 2021 | USD | 47.21 | 47.53 | 47.03 | 47.35 | 47.35 | -0.03 (-0.06%) | 1,160,900 |
| 28 Dec 2021 | USD | 46.94 | 47.54 | 46.81 | 47.38 | 47.38 | +0.37 (+0.79%) | 1,616,700 |
| 27 Dec 2021 | USD | 46.39 | 47.03 | 46.25 | 47.01 | 47.01 | +0.57 (+1.23%) | 1,310,500 |
| 23 Dec 2021 | USD | 46.02 | 46.79 | 45.94 | 46.44 | 46.44 | +0.51 (+1.11%) | 1,923,800 |
| 22 Dec 2021 | USD | 45.85 | 46.22 | 45.65 | 45.93 | 45.93 | +0.11 (+0.24%) | 2,940,500 |
| 21 Dec 2021 | USD | 45.27 | 46.12 | 45.07 | 45.82 | 45.82 | +1.06 (+2.37%) | 2,223,400 |
| 20 Dec 2021 | USD | 45.68 | 45.68 | 43.89 | 44.76 | 44.76 | -1.32 (-2.86%) | 3,372,700 |
| 17 Dec 2021 | USD | 47.14 | 47.14 | 45.94 | 46.08 | 46.08 | -0.9 (-1.92%) | 6,903,500 |
| 16 Dec 2021 | USD | 46.44 | 47.455 | 46.3 | 46.98 | 46.98 | +0.89 (+1.93%) | 3,363,800 |
| 15 Dec 2021 | USD | 46.26 | 46.26 | 45.12 | 46.09 | 46.09 | -0.22 (-0.48%) | 2,913,100 |
| 14 Dec 2021 | USD | 46.54 | 47.03 | 46.125 | 46.31 | 46.31 | -0.32 (-0.69%) | 2,425,100 |
| 13 Dec 2021 | USD | 47.6 | 47.65 | 46.55 | 46.63 | 46.63 | -1.33 (-2.77%) | 2,268,800 |
| 10 Dec 2021 | USD | 48.4 | 48.66 | 47.69 | 47.96 | 47.96 | -0.07 (-0.15%) | 2,242,500 |
| 9 Dec 2021 | USD | 47.8 | 48.42 | 47.73 | 48.03 | 48.03 | -0.08 (-0.17%) | 1,983,900 |
| 8 Dec 2021 | USD | 48.09 | 48.35 | 47.4965 | 48.11 | 48.11 | +0.36 (+0.75%) | 2,712,159 |
| 7 Dec 2021 | USD | 47.68 | 48.42 | 47.49 | 47.75 | 47.75 | +0.65 (+1.38%) | 2,661,738 |
| 6 Dec 2021 | USD | 46.64 | 47.55 | 46.34 | 47.1 | 47.1 | +1.06 (+2.30%) | 3,202,452 |
| 3 Dec 2021 | USD | 46.25 | 47.5 | 45.575 | 46.04 | 46.04 | -0.15 (-0.32%) | 3,760,300 |
| 2 Dec 2021 | USD | 44.98 | 46.5 | 44.885 | 46.19 | 46.19 | +1.53 (+3.43%) | 2,705,200 |
| 1 Dec 2021 | USD | 45.78 | 46.97 | 44.64 | 44.66 | 44.66 | -0.34 (-0.76%) | 2,598,900 |
| 30 Nov 2021 | USD | 46.3 | 46.42 | 44.77 | 45 | 45 | -1.59 (-3.41%) | 4,761,900 |
| 29 Nov 2021 | USD | 47.295 | 47.4 | 46.43 | 46.59 | 46.59 | -0.24 (-0.51%) | 2,080,700 |
| 26 Nov 2021 | USD | 46.2 | 47.01 | 46.12 | 46.83 | 46.83 | -0.74 (-1.56%) | 1,306,500 |
| 24 Nov 2021 | USD | 47.54 | 47.85 | 47.27 | 47.57 | 47.57 | -0.33 (-0.69%) | 1,291,900 |
| 23 Nov 2021 | USD | 47.7 | 47.99 | 47.02 | 47.9 | 47.9 | +0.35 (+0.74%) | 2,005,200 |
