| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 34.29 | 34.64 | 33.42 | 33.47 | 33.47 | -0.64 (-1.88%) | 1,209,700 |
| 4 Jan 2022 | USD | 33.62 | 34.43 | 33.41 | 34.11 | 34.11 | +0.88 (+2.65%) | 2,117,800 |
| 3 Jan 2022 | USD | 32.4 | 33.28 | 32.29 | 33.23 | 33.23 | +1.04 (+3.23%) | 1,479,000 |
| 31 Dec 2021 | USD | 32.27 | 32.53 | 32.18 | 32.19 | 32.19 | -0.2 (-0.62%) | 835,200 |
| 30 Dec 2021 | USD | 32.48 | 32.83 | 32.35 | 32.39 | 32.39 | -0.04 (-0.12%) | 633,100 |
| 29 Dec 2021 | USD | 32.56 | 32.93 | 32.43 | 32.43 | 32.43 | -0.32 (-0.98%) | 785,200 |
| 28 Dec 2021 | USD | 32.73 | 33.22 | 32.69 | 32.75 | 32.75 | -0.04 (-0.12%) | 959,400 |
| 27 Dec 2021 | USD | 32.72 | 32.89 | 32.2 | 32.79 | 32.79 | +0.22 (+0.68%) | 849,600 |
| 23 Dec 2021 | USD | 31.99 | 32.88 | 31.96 | 32.57 | 32.57 | +0.61 (+1.91%) | 1,072,800 |
| 22 Dec 2021 | USD | 31.42 | 31.98 | 31.41 | 31.96 | 31.96 | +0.61 (+1.95%) | 1,355,900 |
| 21 Dec 2021 | USD | 30.29 | 31.38 | 30.24 | 31.35 | 31.35 | +1.37 (+4.57%) | 1,823,900 |
| 20 Dec 2021 | USD | 29.8 | 30.06 | 29.14 | 29.98 | 29.98 | -0.65 (-2.12%) | 1,900,400 |
| 17 Dec 2021 | USD | 31.11 | 31.31 | 30.59 | 30.63 | 30.63 | -0.8 (-2.55%) | 5,681,400 |
| 16 Dec 2021 | USD | 30.99 | 32.06 | 30.9 | 31.43 | 31.43 | +0.77 (+2.51%) | 2,323,800 |
| 15 Dec 2021 | USD | 30.62 | 30.89 | 29.72 | 30.66 | 30.66 | -0.14 (-0.45%) | 2,136,900 |
| 14 Dec 2021 | USD | 30.47 | 31.69 | 30.36 | 30.8 | 30.8 | +0.14 (+0.46%) | 2,096,800 |
| 13 Dec 2021 | USD | 30.86 | 31.26 | 30.53 | 30.66 | 30.66 | -0.2 (-0.65%) | 2,062,700 |
| 10 Dec 2021 | USD | 30.85 | 31.21 | 30.62 | 30.86 | 30.86 | +0.28 (+0.92%) | 1,964,900 |
| 9 Dec 2021 | USD | 31.06 | 31.06 | 30.28 | 30.58 | 30.58 | -0.72 (-2.30%) | 2,723,600 |
| 8 Dec 2021 | USD | 31.41 | 31.82 | 31.25 | 31.3 | 31.3 | -0.15 (-0.48%) | 1,657,267 |
| 7 Dec 2021 | USD | 31.18 | 32.01 | 31.18 | 31.45 | 31.45 | +0.69 (+2.24%) | 2,703,215 |
| 6 Dec 2021 | USD | 30.59 | 31.22 | 30.381 | 30.76 | 30.76 | +0.57 (+1.89%) | 2,628,867 |
| 3 Dec 2021 | USD | 30.7 | 31.14 | 29.9 | 30.19 | 30.19 | -0.35 (-1.15%) | 2,476,500 |
| 2 Dec 2021 | USD | 29.72 | 30.78 | 29.59 | 30.54 | 30.54 | +0.96 (+3.25%) | 2,386,900 |
| 1 Dec 2021 | USD | 30.61 | 31.15 | 29.49 | 29.58 | 29.58 | -0.41 (-1.37%) | 2,983,900 |
| 30 Nov 2021 | USD | 30.63 | 30.92 | 29.39 | 29.99 | 29.99 | -1.03 (-3.32%) | 3,144,800 |
| 29 Nov 2021 | USD | 31.02 | 31.4 | 30.69 | 31.02 | 31.02 | +0.52 (+1.70%) | 2,856,700 |
| 26 Nov 2021 | USD | 30.37 | 31.07 | 29.88 | 30.5 | 30.5 | -1.13 (-3.57%) | 1,849,900 |
| 24 Nov 2021 | USD | 31.07 | 31.87 | 31.06 | 31.63 | 31.63 | +0.2 (+0.64%) | 1,424,100 |
| 23 Nov 2021 | USD | 31.42 | 31.86 | 31.13 | 31.43 | 31.43 | +0.31 (+1.00%) | 1,393,700 |
