| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | USD | 29.7 | 30.04 | 28.88 | 28.97 | 28.97 | -0.67 (-2.26%) | 823,500 |
| 8 Dec 2022 | USD | 31.34 | 31.54 | 29.42 | 29.64 | 29.64 | -1.39 (-4.48%) | 1,281,000 |
| 7 Dec 2022 | USD | 32.39 | 32.44 | 30.76 | 31.03 | 31.03 | -1.35 (-4.17%) | 808,900 |
| 6 Dec 2022 | USD | 32.96 | 33.5 | 31.92 | 32.38 | 32.38 | -0.85 (-2.56%) | 678,100 |
| 5 Dec 2022 | USD | 34.97 | 35.34 | 32.91 | 33.23 | 33.23 | -1.31 (-3.79%) | 813,500 |
| 2 Dec 2022 | USD | 36.9 | 37.36 | 34.47 | 34.54 | 34.54 | -2.6 (-7.00%) | 867,500 |
| 1 Dec 2022 | USD | 37.11 | 37.92 | 36.76 | 37.14 | 37.14 | +0.29 (+0.79%) | 655,700 |
| 30 Nov 2022 | USD | 38.47 | 38.47 | 36.25 | 36.85 | 36.85 | -1.1 (-2.90%) | 1,562,000 |
| 29 Nov 2022 | USD | 39.51 | 39.92 | 37.84 | 37.95 | 37.95 | -1.02 (-2.62%) | 589,300 |
| 28 Nov 2022 | USD | 39.24 | 40.12 | 38.15 | 38.97 | 38.97 | -1.13 (-2.82%) | 568,500 |
| 25 Nov 2022 | USD | 40.03 | 41.01 | 39.91 | 40.1 | 40.1 | +0.19 (+0.48%) | 279,700 |
| 23 Nov 2022 | USD | 40.09 | 40.49 | 39.5 | 39.91 | 39.91 | -0.95 (-2.33%) | 357,300 |
| 22 Nov 2022 | USD | 40.22 | 41.18 | 39.86 | 40.86 | 40.86 | +1.9 (+4.88%) | 843,000 |
| 21 Nov 2022 | USD | 39.24 | 39.24 | 37.36 | 38.96 | 38.96 | -1.2 (-2.99%) | 790,100 |
| 18 Nov 2022 | USD | 39.27 | 40.21 | 37.93 | 40.16 | 40.16 | +0.01 (+0.02%) | 987,100 |
| 17 Nov 2022 | USD | 39.2 | 40.25 | 38.91 | 40.15 | 40.15 | +0.2 (+0.50%) | 391,900 |
| 16 Nov 2022 | USD | 40.26 | 40.76 | 39.39 | 39.95 | 39.95 | -0.91 (-2.23%) | 488,900 |
| 15 Nov 2022 | USD | 40.13 | 41.04 | 39.3 | 40.86 | 40.86 | +1.19 (+3.00%) | 595,100 |
| 14 Nov 2022 | USD | 38.86 | 41.26 | 38.86 | 39.67 | 39.67 | +0.79 (+2.03%) | 1,107,800 |
| 11 Nov 2022 | USD | 38.56 | 40.36 | 38.17 | 38.88 | 38.88 | +2.23 (+6.08%) | 1,458,100 |
| 10 Nov 2022 | USD | 37.48 | 37.8 | 35.94 | 36.65 | 36.65 | -1.16 (-3.07%) | 1,025,500 |
| 9 Nov 2022 | USD | 38.8 | 38.88 | 37.38 | 37.81 | 37.81 | -1.65 (-4.18%) | 1,052,400 |
| 8 Nov 2022 | USD | 39.7 | 39.81 | 38.29 | 39.46 | 39.46 | -0.84 (-2.08%) | 732,500 |
| 7 Nov 2022 | USD | 39.8 | 40.93 | 39.45 | 40.3 | 40.3 | +1.11 (+2.83%) | 771,900 |
| 4 Nov 2022 | USD | 39.46 | 39.89 | 38.25 | 39.19 | 39.19 | +0.8 (+2.08%) | 671,200 |
| 3 Nov 2022 | USD | 37.35 | 39.21 | 36.59 | 38.39 | 38.39 | +1.06 (+2.84%) | 578,300 |
| 2 Nov 2022 | USD | 38 | 38.5 | 36.22 | 37.33 | 37.33 | -0.67 (-1.76%) | 887,200 |
| 1 Nov 2022 | USD | 38.61 | 38.99 | 36.09 | 38 | 38 | -1.06 (-2.71%) | 1,364,200 |
| 31 Oct 2022 | USD | 39.17 | 40.31 | 38.67 | 39.06 | 39.06 | -0.72 (-1.81%) | 700,100 |
| 28 Oct 2022 | USD | 40.08 | 40.89 | 38.52 | 39.78 | 39.78 | -0.2 (-0.50%) | 695,700 |
