| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 38.67 | 38.82 | 37.39 | 37.44 | 37.44 | -1.14 (-2.95%) | 420,400 |
| 4 Jan 2022 | USD | 39.07 | 39.12 | 38.52 | 38.58 | 38.58 | -1.1 (-2.77%) | 600,500 |
| 3 Jan 2022 | USD | 39.82 | 39.87 | 39.23 | 39.68 | 39.68 | +0.12 (+0.30%) | 439,100 |
| 31 Dec 2021 | USD | 39.92 | 40.13 | 39.4 | 39.56 | 39.56 | -0.3 (-0.75%) | 295,300 |
| 30 Dec 2021 | USD | 39.78 | 40.25 | 39.75 | 39.86 | 39.86 | +0.05 (+0.13%) | 195,500 |
| 29 Dec 2021 | USD | 39.61 | 39.9 | 39.54 | 39.81 | 39.81 | +0.39 (+0.99%) | 195,000 |
| 28 Dec 2021 | USD | 39.67 | 39.79 | 39.38 | 39.42 | 39.42 | -0.47 (-1.18%) | 199,200 |
| 27 Dec 2021 | USD | 39.7 | 39.97 | 39.399 | 39.89 | 39.89 | +0.2 (+0.50%) | 205,000 |
| 23 Dec 2021 | USD | 39.42 | 39.782 | 39.29 | 39.69 | 39.69 | -0.19 (-0.48%) | 180,200 |
| 22 Dec 2021 | USD | 39.41 | 40 | 39.34 | 39.88 | 39.88 | +0.64 (+1.63%) | 195,900 |
| 21 Dec 2021 | USD | 39.07 | 39.42 | 38.74 | 39.24 | 39.24 | +0.41 (+1.06%) | 309,000 |
| 20 Dec 2021 | USD | 38.29 | 38.91 | 38.18 | 38.83 | 38.83 | +0.89 (+2.35%) | 328,600 |
| 17 Dec 2021 | USD | 37.22 | 38.37 | 36.95 | 37.94 | 37.94 | +0.46 (+1.23%) | 1,553,700 |
| 16 Dec 2021 | USD | 37.65 | 37.89 | 37.36 | 37.48 | 37.48 | +0.98 (+2.68%) | 932,800 |
| 15 Dec 2021 | USD | 36.53 | 36.75 | 36.075 | 36.5 | 36.5 | +0.63 (+1.76%) | 1,127,700 |
| 14 Dec 2021 | USD | 36.63 | 37 | 35.81 | 35.87 | 35.87 | -2.2 (-5.78%) | 549,200 |
| 13 Dec 2021 | USD | 38.17 | 38.26 | 37.74 | 38.07 | 38.07 | +0.03 (+0.08%) | 388,400 |
| 10 Dec 2021 | USD | 38.2 | 38.5 | 37.95 | 38.04 | 38.04 | -1.36 (-3.45%) | 560,700 |
| 9 Dec 2021 | USD | 40.22 | 40.33 | 39.4 | 39.4 | 39.4 | -0.76 (-1.89%) | 496,300 |
| 8 Dec 2021 | USD | 40.015 | 40.27 | 39.63 | 40.16 | 40.16 | +1.42 (+3.67%) | 694,578 |
| 7 Dec 2021 | USD | 38.31 | 39.1 | 38.28 | 38.74 | 38.74 | +1.82 (+4.93%) | 520,654 |
| 6 Dec 2021 | USD | 37.04 | 37.16 | 36.4 | 36.92 | 36.92 | -0.24 (-0.65%) | 502,012 |
| 3 Dec 2021 | USD | 37.87 | 37.94 | 36.91 | 37.16 | 37.16 | -0.3 (-0.80%) | 338,600 |
| 2 Dec 2021 | USD | 37.24 | 37.75 | 37.14 | 37.46 | 37.46 | -0.54 (-1.42%) | 501,200 |
| 1 Dec 2021 | USD | 38.73 | 38.958 | 38 | 38 | 38 | -0.52 (-1.35%) | 375,500 |
| 30 Nov 2021 | USD | 38.99 | 39.16 | 37.8 | 38.52 | 38.52 | -0.12 (-0.31%) | 392,400 |
| 29 Nov 2021 | USD | 38.45 | 39.04 | 38.34 | 38.64 | 38.64 | -0.54 (-1.38%) | 400,900 |
| 26 Nov 2021 | USD | 39.83 | 40.11 | 38.94 | 39.18 | 39.18 | +0.17 (+0.44%) | 262,300 |
| 24 Nov 2021 | USD | 38.47 | 39.043 | 38.43 | 39.01 | 39.01 | +0.3 (+0.77%) | 272,200 |
| 23 Nov 2021 | USD | 38.6 | 39.32 | 38.16 | 38.71 | 38.71 | -0.12 (-0.31%) | 565,100 |
