| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 57.08 | 60.58 | 57.03 | 60.56 | 60.56 | +4.1 (+7.26%) | 1,830,400 |
| 20 Dec 2021 | USD | 56.61 | 57.45 | 55.602 | 56.46 | 56.46 | -1.12 (-1.95%) | 2,210,300 |
| 17 Dec 2021 | USD | 56.12 | 58.46 | 55.12 | 57.58 | 57.58 | +0.76 (+1.34%) | 4,138,900 |
| 16 Dec 2021 | USD | 61.2 | 61.22 | 56.1 | 56.82 | 56.82 | -3.06 (-5.11%) | 2,552,500 |
| 15 Dec 2021 | USD | 58.82 | 59.93 | 58.2 | 59.88 | 59.88 | +1.53 (+2.62%) | 2,321,500 |
| 14 Dec 2021 | USD | 58.94 | 59.61 | 57.24 | 58.35 | 58.35 | -1.81 (-3.01%) | 2,306,300 |
| 13 Dec 2021 | USD | 61.63 | 61.955 | 59.31 | 60.16 | 60.16 | -1.59 (-2.57%) | 2,160,900 |
| 10 Dec 2021 | USD | 63.46 | 64.59 | 61.31 | 61.75 | 61.75 | -0.88 (-1.41%) | 1,710,200 |
| 9 Dec 2021 | USD | 64.73 | 65.27 | 62.33 | 62.63 | 62.63 | -2.3 (-3.54%) | 2,906,600 |
| 8 Dec 2021 | USD | 62.92 | 65.42 | 60.7 | 64.93 | 64.93 | +2.14 (+3.41%) | 2,519,700 |
| 7 Dec 2021 | USD | 61.675 | 63.36 | 60.49 | 62.79 | 62.79 | +3.48 (+5.87%) | 2,518,046 |
| 6 Dec 2021 | USD | 59.29 | 59.71 | 56.91 | 59.31 | 59.31 | +0.1 (+0.17%) | 2,045,360 |
| 3 Dec 2021 | USD | 60.38 | 60.74 | 56.72 | 59.21 | 59.21 | -1.09 (-1.81%) | 3,164,500 |
| 2 Dec 2021 | USD | 57.84 | 60.68 | 57.42 | 60.3 | 60.3 | +2.11 (+3.63%) | 2,959,800 |
| 1 Dec 2021 | USD | 63.52 | 63.89 | 57.97 | 58.19 | 58.19 | -4.66 (-7.41%) | 2,462,100 |
| 30 Nov 2021 | USD | 64.91 | 65.79 | 61.05 | 62.85 | 62.85 | -1.62 (-2.51%) | 2,853,400 |
| 29 Nov 2021 | USD | 63.93 | 64.95 | 62.51 | 64.47 | 64.47 | +1.5 (+2.38%) | 1,903,200 |
| 26 Nov 2021 | USD | 63.49 | 65.3 | 62.78 | 62.97 | 62.97 | -0.79 (-1.24%) | 1,038,200 |
| 24 Nov 2021 | USD | 62.39 | 63.88 | 61.1 | 63.76 | 63.76 | +0.18 (+0.28%) | 2,428,200 |
| 23 Nov 2021 | USD | 63.85 | 64.63 | 61.46 | 63.58 | 63.58 | -0.93 (-1.44%) | 4,839,100 |
| 22 Nov 2021 | USD | 67 | 67.1 | 62.26 | 64.51 | 64.51 | -2.47 (-3.69%) | 4,398,400 |
| 19 Nov 2021 | USD | 68.64 | 69.69 | 66.68 | 66.98 | 66.98 | -0.92 (-1.35%) | 2,396,400 |
| 18 Nov 2021 | USD | 67.64 | 68.485 | 66.11 | 67.9 | 67.9 | -0.4 (-0.59%) | 3,311,100 |
| 17 Nov 2021 | USD | 70.36 | 70.84 | 68.2 | 68.3 | 68.3 | -2.06 (-2.93%) | 2,207,000 |
| 16 Nov 2021 | USD | 69.28 | 71.08 | 68.444 | 70.36 | 70.36 | -0.32 (-0.45%) | 1,954,000 |
| 15 Nov 2021 | USD | 72 | 72.55 | 68.26 | 70.68 | 70.68 | -3.48 (-4.69%) | 3,954,100 |
| 12 Nov 2021 | USD | 74 | 74.89 | 73.62 | 74.16 | 74.16 | +0.79 (+1.08%) | 1,550,500 |
| 11 Nov 2021 | USD | 73.5 | 74.81 | 73.21 | 73.37 | 73.37 | +0.98 (+1.35%) | 1,025,000 |
| 10 Nov 2021 | USD | 75 | 75.72 | 71.95 | 72.39 | 72.39 | -3.65 (-4.80%) | 1,217,300 |
| 9 Nov 2021 | USD | 76.76 | 77.175 | 75.16 | 76.04 | 76.04 | -0.12 (-0.16%) | 1,297,300 |
