| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 30.93 | 32.43 | 30.93 | 31.92 | 31.92 | +2.21 (+7.44%) | 832,400 |
| 20 Dec 2021 | USD | 29.43 | 29.93 | 28.4 | 29.71 | 29.71 | -0.34 (-1.13%) | 724,500 |
| 17 Dec 2021 | USD | 30.01 | 30.61 | 28.25 | 30.05 | 30.05 | -0.33 (-1.09%) | 5,110,000 |
| 16 Dec 2021 | USD | 31.51 | 34.47 | 29.8 | 30.38 | 30.38 | -0.86 (-2.75%) | 1,139,100 |
| 15 Dec 2021 | USD | 30.57 | 31.46 | 29.55 | 31.24 | 31.24 | +0.7 (+2.29%) | 908,900 |
| 14 Dec 2021 | USD | 32.31 | 33.62 | 30.34 | 30.54 | 30.54 | -2.16 (-6.61%) | 662,000 |
| 13 Dec 2021 | USD | 32.2 | 33.472 | 31.67 | 32.7 | 32.7 | +0.54 (+1.68%) | 778,200 |
| 10 Dec 2021 | USD | 31.32 | 32.84 | 30.96 | 32.16 | 32.16 | +0.84 (+2.68%) | 860,100 |
| 9 Dec 2021 | USD | 30.3 | 32.24 | 29.75 | 31.32 | 31.32 | -0.3 (-0.95%) | 1,438,300 |
| 8 Dec 2021 | USD | 31.69 | 32.03 | 31.13 | 31.62 | 31.62 | -0.23 (-0.72%) | 872,918 |
| 7 Dec 2021 | USD | 33.57 | 34.23 | 31.02 | 31.85 | 31.85 | -0.72 (-2.21%) | 937,330 |
| 6 Dec 2021 | USD | 31.05 | 32.62 | 27.48 | 32.57 | 32.57 | +1.54 (+4.96%) | 1,389,237 |
| 3 Dec 2021 | USD | 33.76 | 34.88 | 30.245 | 31.03 | 31.03 | -2.71 (-8.03%) | 826,600 |
| 2 Dec 2021 | USD | 33.3 | 35.551 | 32.75 | 33.74 | 33.74 | +0.55 (+1.66%) | 775,000 |
| 1 Dec 2021 | USD | 32.69 | 36 | 32.62 | 33.19 | 33.19 | +1.5 (+4.73%) | 1,404,500 |
| 30 Nov 2021 | USD | 35.63 | 35.785 | 31.59 | 31.69 | 31.69 | -2.39 (-7.01%) | 1,430,700 |
| 29 Nov 2021 | USD | 35 | 35.09 | 33.091 | 34.08 | 34.08 | -0.29 (-0.84%) | 677,800 |
| 26 Nov 2021 | USD | 35.05 | 35.255 | 33.8 | 34.37 | 34.37 | -1.6 (-4.45%) | 431,200 |
| 24 Nov 2021 | USD | 37.17 | 37.25 | 35.448 | 35.97 | 35.97 | -0.56 (-1.53%) | 598,100 |
| 23 Nov 2021 | USD | 36.46 | 38 | 36.14 | 36.53 | 36.53 | +0.07 (+0.19%) | 2,139,600 |
| 22 Nov 2021 | USD | 37.71 | 38.87 | 36.21 | 36.46 | 36.46 | +0.66 (+1.84%) | 1,545,900 |
| 19 Nov 2021 | USD | 35 | 36.37 | 34.65 | 35.8 | 35.8 | +0.8 (+2.29%) | 579,400 |
| 18 Nov 2021 | USD | 35.82 | 36.99 | 34.43 | 35 | 35 | -0.82 (-2.29%) | 644,300 |
| 17 Nov 2021 | USD | 36.83 | 37.65 | 35.51 | 35.82 | 35.82 | -0.69 (-1.89%) | 531,800 |
| 16 Nov 2021 | USD | 37.6 | 37.97 | 36.29 | 36.51 | 36.51 | -1.1 (-2.92%) | 528,400 |
| 15 Nov 2021 | USD | 38.13 | 39.4 | 37.38 | 37.61 | 37.61 | +0.09 (+0.24%) | 524,000 |
| 12 Nov 2021 | USD | 37.24 | 39.29 | 37.01 | 37.52 | 37.52 | +0.28 (+0.75%) | 526,600 |
| 11 Nov 2021 | USD | 34.61 | 37.43 | 34.18 | 37.24 | 37.24 | +3.08 (+9.02%) | 872,300 |
| 10 Nov 2021 | USD | 36.69 | 36.84 | 33.58 | 34.16 | 34.16 | -2.28 (-6.26%) | 1,159,500 |
| 9 Nov 2021 | USD | 36.2 | 37.15 | 35.25 | 36.44 | 36.44 | +0.38 (+1.05%) | 561,600 |
