| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 36.81 | 36.98 | 35.57 | 35.7 | 35.7 | -1.39 (-3.75%) | 639,700 |
| 4 Jan 2022 | USD | 37.36 | 37.57 | 36.41 | 37.09 | 37.09 | -0.32 (-0.86%) | 1,293,800 |
| 3 Jan 2022 | USD | 37.5 | 37.85 | 36.27 | 37.41 | 37.41 | +0.07 (+0.19%) | 443,700 |
| 31 Dec 2021 | USD | 37.3 | 37.77 | 36.56 | 37.34 | 37.34 | -0.15 (-0.40%) | 331,000 |
| 30 Dec 2021 | USD | 35.41 | 37.82 | 35.4 | 37.49 | 37.49 | +1.98 (+5.58%) | 1,171,700 |
| 29 Dec 2021 | USD | 36.19 | 36.6 | 35.12 | 35.51 | 35.51 | -1.01 (-2.77%) | 521,700 |
| 28 Dec 2021 | USD | 36.75 | 37.28 | 36.44 | 36.52 | 36.52 | -0.26 (-0.71%) | 375,100 |
| 27 Dec 2021 | USD | 37.14 | 37.61 | 35.88 | 36.78 | 36.78 | -0.47 (-1.26%) | 396,300 |
| 23 Dec 2021 | USD | 36.45 | 37.36 | 36 | 37.25 | 37.25 | +0.86 (+2.36%) | 702,300 |
| 22 Dec 2021 | USD | 36.08 | 36.86 | 35.92 | 36.39 | 36.39 | -0.77 (-2.07%) | 527,900 |
| 21 Dec 2021 | USD | 35.22 | 37.65 | 35.22 | 37.16 | 37.16 | +2.65 (+7.68%) | 1,524,600 |
| 20 Dec 2021 | USD | 34.09 | 35.1 | 33.73 | 34.51 | 34.51 | -0.48 (-1.37%) | 1,646,000 |
| 17 Dec 2021 | USD | 33 | 35.08 | 32.99 | 34.99 | 34.99 | +1.8 (+5.42%) | 2,099,600 |
| 16 Dec 2021 | USD | 34.51 | 34.95 | 33.18 | 33.19 | 33.19 | -0.92 (-2.70%) | 1,598,300 |
| 15 Dec 2021 | USD | 35.02 | 35.44 | 33.15 | 34.11 | 34.11 | -1.12 (-3.18%) | 3,117,900 |
| 14 Dec 2021 | USD | 35.71 | 36.91 | 35.1 | 35.23 | 35.23 | -1.02 (-2.81%) | 3,033,400 |
| 13 Dec 2021 | USD | 40.33 | 40.47 | 35.91 | 36.25 | 36.25 | -4.06 (-10.07%) | 2,413,000 |
| 10 Dec 2021 | USD | 39.53 | 40.31 | 39.25 | 40.31 | 40.31 | +0.87 (+2.21%) | 1,495,900 |
| 9 Dec 2021 | USD | 40.2 | 40.8 | 39.44 | 39.44 | 39.44 | -1.22 (-3.00%) | 975,400 |
| 8 Dec 2021 | USD | 40.38 | 41 | 39.83 | 40.66 | 40.66 | +0.32 (+0.79%) | 1,027,392 |
| 7 Dec 2021 | USD | 40 | 41.16 | 40 | 40.34 | 40.34 | +1.55 (+4.00%) | 1,584,553 |
| 6 Dec 2021 | USD | 38.19 | 39.065 | 37.79 | 38.79 | 38.79 | +0.72 (+1.89%) | 2,309,099 |
| 3 Dec 2021 | USD | 39.65 | 40.44 | 37.63 | 38.07 | 38.07 | -2.6 (-6.39%) | 1,286,100 |
| 2 Dec 2021 | USD | 41.13 | 41.97 | 39.87 | 40.67 | 40.67 | -0.21 (-0.51%) | 1,461,300 |
| 1 Dec 2021 | USD | 40.12 | 41.92 | 39.95 | 40.88 | 40.88 | +1.36 (+3.44%) | 1,806,800 |
| 30 Nov 2021 | USD | 39.5 | 39.66 | 38.92 | 39.52 | 39.52 | +0.37 (+0.95%) | 2,540,400 |
| 29 Nov 2021 | USD | 40.52 | 42.8 | 39.03 | 39.15 | 39.15 | -0.52 (-1.31%) | 4,551,100 |
| 26 Nov 2021 | USD | 40.14 | 41.18 | 39.15 | 39.67 | 39.67 | -4.71 (-10.61%) | 3,538,100 |
| 24 Nov 2021 | USD | 42.02 | 46.38 | 42 | 44.38 | 44.38 | -2.61 (-5.55%) | 2,437,400 |
| 23 Nov 2021 | USD | 47.07 | 47.97 | 46.45 | 46.99 | 46.99 | -0.2 (-0.42%) | 533,300 |
