| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 35.55 | 35.85 | 34.97 | 35.12 | 35.12 | -0.43 (-1.21%) | 543,700 |
| 4 Jan 2022 | USD | 35.15 | 35.8 | 35.09 | 35.55 | 35.55 | +0.52 (+1.48%) | 275,400 |
| 3 Jan 2022 | USD | 34.27 | 35.07 | 34.14 | 35.03 | 35.03 | +0.89 (+2.61%) | 353,800 |
| 31 Dec 2021 | USD | 34.31 | 34.62 | 34.09 | 34.14 | 34.14 | -0.1 (-0.29%) | 221,900 |
| 30 Dec 2021 | USD | 33.99 | 34.66 | 33.92 | 34.24 | 34.24 | +0.25 (+0.74%) | 291,500 |
| 29 Dec 2021 | USD | 33.82 | 34.13 | 33.55 | 33.99 | 33.99 | +0.18 (+0.53%) | 167,600 |
| 28 Dec 2021 | USD | 33.31 | 33.94 | 33.3 | 33.81 | 33.81 | +0.29 (+0.87%) | 191,200 |
| 27 Dec 2021 | USD | 33.12 | 33.52 | 32.91 | 33.52 | 33.52 | +0.25 (+0.75%) | 305,000 |
| 23 Dec 2021 | USD | 33.43 | 33.65 | 33.21 | 33.27 | 33.27 | -0.15 (-0.45%) | 183,000 |
| 22 Dec 2021 | USD | 33.7 | 33.72 | 33.09 | 33.42 | 33.42 | -0.38 (-1.12%) | 278,300 |
| 21 Dec 2021 | USD | 33.53 | 34 | 33.43 | 33.8 | 33.8 | +0.63 (+1.90%) | 321,700 |
| 20 Dec 2021 | USD | 33.74 | 33.82 | 32.62 | 33.17 | 33.17 | -1.09 (-3.18%) | 353,900 |
| 17 Dec 2021 | USD | 33.63 | 34.51 | 33.48 | 34.26 | 34.26 | +0.62 (+1.84%) | 1,304,312 |
| 16 Dec 2021 | USD | 33.29 | 33.8 | 33.13 | 33.64 | 33.64 | +0.56 (+1.69%) | 433,900 |
| 15 Dec 2021 | USD | 32.48 | 33.21 | 32.48 | 33.08 | 33.08 | +0.6 (+1.85%) | 285,800 |
| 14 Dec 2021 | USD | 32.78 | 33.31 | 32.33 | 32.48 | 32.48 | -0.45 (-1.37%) | 335,900 |
| 13 Dec 2021 | USD | 32.8 | 33.36 | 32.61 | 32.93 | 32.93 | +0.15 (+0.46%) | 332,600 |
| 10 Dec 2021 | USD | 33.65 | 33.7 | 32.71 | 32.78 | 32.78 | -0.71 (-2.12%) | 340,600 |
| 9 Dec 2021 | USD | 33.4 | 33.83 | 33.12 | 33.49 | 33.49 | -0.34 (-1.01%) | 165,100 |
| 8 Dec 2021 | USD | 33.26 | 34.16 | 33.26 | 33.83 | 33.83 | +0.37 (+1.11%) | 258,788 |
| 7 Dec 2021 | USD | 33.33 | 33.81 | 33.16 | 33.46 | 33.46 | +0.01 (+0.03%) | 222,954 |
| 6 Dec 2021 | USD | 32.48 | 33.75 | 32.3441 | 33.45 | 33.45 | +1.38 (+4.30%) | 391,853 |
| 3 Dec 2021 | USD | 32.44 | 32.51 | 31.92 | 32.07 | 32.07 | -0.29 (-0.90%) | 320,300 |
| 2 Dec 2021 | USD | 31.59 | 32.52 | 31.59 | 32.36 | 32.36 | +1 (+3.19%) | 324,300 |
| 1 Dec 2021 | USD | 32.2 | 32.98 | 31.36 | 31.36 | 31.36 | -0.4 (-1.26%) | 349,200 |
| 30 Nov 2021 | USD | 31.83 | 32.17 | 31.48 | 31.76 | 31.76 | -0.15 (-0.47%) | 385,300 |
| 29 Nov 2021 | USD | 32.6 | 32.6 | 31.89 | 31.91 | 31.91 | -0.36 (-1.12%) | 314,900 |
| 26 Nov 2021 | USD | 33 | 33.1 | 31.95 | 32.27 | 32.27 | -1.15 (-3.44%) | 258,400 |
| 24 Nov 2021 | USD | 33.57 | 33.65 | 33.23 | 33.42 | 33.42 | -0.1 (-0.30%) | 163,100 |
| 23 Nov 2021 | USD | 33.64 | 33.81 | 33.46 | 33.52 | 33.52 | -0.11 (-0.33%) | 250,100 |
