| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 31.215 | 31.635 | 30.74 | 31.52 | 31.52 | +0.36 (+1.16%) | 1,641,700 |
| 3 Jan 2022 | USD | 30.57 | 31.18 | 30.285 | 31.16 | 31.16 | +0.71 (+2.33%) | 1,331,900 |
| 31 Dec 2021 | USD | 30.575 | 30.77 | 30.4 | 30.45 | 30.45 | -0.28 (-0.91%) | 1,018,800 |
| 30 Dec 2021 | USD | 29.94 | 30.8 | 29.94 | 30.73 | 30.73 | +0.91 (+3.05%) | 1,385,100 |
| 29 Dec 2021 | USD | 29.88 | 29.98 | 29.63 | 29.82 | 29.82 | -0.07 (-0.23%) | 1,309,100 |
| 28 Dec 2021 | USD | 29.93 | 30.23 | 29.85 | 29.89 | 29.89 | -0.2 (-0.66%) | 1,256,700 |
| 27 Dec 2021 | USD | 30.17 | 30.28 | 29.827 | 30.09 | 30.09 | -0.13 (-0.43%) | 1,250,100 |
| 23 Dec 2021 | USD | 30 | 30.38 | 29.9 | 30.22 | 30.22 | +0.21 (+0.70%) | 957,700 |
| 22 Dec 2021 | USD | 29.91 | 30.06 | 29.53 | 30.01 | 30.01 | +0.22 (+0.74%) | 1,160,000 |
| 21 Dec 2021 | USD | 29.3 | 30.06 | 29.25 | 29.79 | 29.79 | +0.43 (+1.46%) | 1,555,300 |
| 20 Dec 2021 | USD | 30 | 30.18 | 28.99 | 29.36 | 29.36 | -0.83 (-2.75%) | 1,855,500 |
| 17 Dec 2021 | USD | 30.35 | 30.49 | 29.62 | 30.19 | 30.19 | -0.14 (-0.46%) | 4,749,400 |
| 16 Dec 2021 | USD | 29.71 | 30.97 | 29.48 | 30.33 | 30.33 | +1 (+3.41%) | 2,527,800 |
| 15 Dec 2021 | USD | 28.91 | 29.45 | 28.77 | 29.33 | 29.33 | +0.48 (+1.66%) | 2,113,200 |
| 14 Dec 2021 | USD | 28.93 | 29.49 | 28.61 | 28.85 | 28.85 | -0.02 (-0.07%) | 3,676,900 |
| 13 Dec 2021 | USD | 28.88 | 29.38 | 28.65 | 28.87 | 28.87 | +0.13 (+0.45%) | 2,693,200 |
| 10 Dec 2021 | USD | 28.76 | 29.19 | 28.55 | 28.74 | 28.74 | +0.07 (+0.24%) | 2,252,800 |
| 9 Dec 2021 | USD | 29.43 | 29.54 | 28.6 | 28.67 | 28.67 | -0.66 (-2.25%) | 2,045,900 |
| 8 Dec 2021 | USD | 29.38 | 29.48 | 28.75 | 29.33 | 29.33 | +0.02 (+0.07%) | 2,155,597 |
| 7 Dec 2021 | USD | 29.51 | 29.69 | 29.08 | 29.31 | 29.31 | 0.0 (0.0%) | 2,349,040 |
| 6 Dec 2021 | USD | 29.1 | 29.67 | 28.8 | 29.31 | 29.31 | +0.48 (+1.66%) | 2,134,956 |
| 3 Dec 2021 | USD | 29.68 | 29.79 | 28.5 | 28.83 | 28.83 | -0.84 (-2.83%) | 2,416,100 |
| 2 Dec 2021 | USD | 28.89 | 29.97 | 28.7 | 29.67 | 29.67 | +0.94 (+3.27%) | 2,700,900 |
| 1 Dec 2021 | USD | 29.57 | 29.96 | 28.57 | 28.73 | 28.73 | -0.5 (-1.71%) | 2,858,600 |
| 30 Nov 2021 | USD | 30.39 | 30.49 | 29.05 | 29.23 | 29.23 | -1.39 (-4.54%) | 3,273,000 |
| 29 Nov 2021 | USD | 31.04 | 31.055 | 30.13 | 30.62 | 30.62 | -0.51 (-1.64%) | 2,286,900 |
| 26 Nov 2021 | USD | 31.06 | 31.6 | 30.71 | 31.13 | 31.13 | -0.41 (-1.30%) | 1,287,200 |
| 24 Nov 2021 | USD | 31.26 | 31.64 | 30.96 | 31.54 | 31.54 | +0.34 (+1.09%) | 1,872,700 |
| 23 Nov 2021 | USD | 31.69 | 31.69 | 30.95 | 31.2 | 31.2 | -0.44 (-1.39%) | 2,008,500 |
| 22 Nov 2021 | USD | 31.46 | 31.99 | 31.45 | 31.64 | 31.64 | +0.39 (+1.25%) | 2,183,200 |
