| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 44.81 | 46.26 | 44.17 | 45.75 | 45.75 | +0.78 (+1.73%) | 225,048 |
| 28 Dec 2021 | USD | 46.59 | 46.81 | 44.94 | 44.97 | 44.97 | -1.54 (-3.31%) | 228,090 |
| 27 Dec 2021 | USD | 45.41 | 46.6 | 44.65 | 46.51 | 46.51 | +1.1 (+2.42%) | 206,597 |
| 23 Dec 2021 | USD | 45.5 | 45.82 | 44.1258 | 45.41 | 45.41 | +0.22 (+0.49%) | 198,453 |
| 22 Dec 2021 | USD | 44.57 | 45.335 | 44.06 | 45.19 | 45.19 | +0.45 (+1.01%) | 238,871 |
| 21 Dec 2021 | USD | 43.67 | 45.16 | 42.86 | 44.74 | 44.74 | +1.45 (+3.35%) | 284,172 |
| 20 Dec 2021 | USD | 43.8 | 44.35 | 42.33 | 43.29 | 43.29 | -1.5 (-3.35%) | 261,038 |
| 17 Dec 2021 | USD | 44.6 | 45.63 | 42.64 | 44.79 | 44.79 | +0.51 (+1.15%) | 5,099,822 |
| 16 Dec 2021 | USD | 45.02 | 46.48 | 43.96 | 44.28 | 44.28 | -0.4 (-0.90%) | 328,710 |
| 15 Dec 2021 | USD | 44.8 | 45.26 | 42.68 | 44.68 | 44.68 | -0.12 (-0.27%) | 316,544 |
| 14 Dec 2021 | USD | 45.58 | 46.0084 | 44 | 44.8 | 44.8 | -1.15 (-2.50%) | 362,366 |
| 13 Dec 2021 | USD | 45.27 | 46.99 | 45.27 | 45.95 | 45.95 | +0.46 (+1.01%) | 247,662 |
| 10 Dec 2021 | USD | 47 | 47.82 | 45.16 | 45.49 | 45.49 | -1.41 (-3.01%) | 285,455 |
| 9 Dec 2021 | USD | 47.57 | 48.65 | 46.52 | 46.9 | 46.9 | -1.13 (-2.35%) | 387,783 |
| 8 Dec 2021 | USD | 47.48 | 48.96 | 46.61 | 48.03 | 48.03 | +0.76 (+1.61%) | 375,177 |
| 7 Dec 2021 | USD | 46.68 | 48.99 | 46.1282 | 47.27 | 47.27 | +1.45 (+3.16%) | 598,621 |
| 6 Dec 2021 | USD | 44.44 | 46.6 | 43.09 | 45.82 | 45.82 | +1.47 (+3.31%) | 407,268 |
| 3 Dec 2021 | USD | 46.15 | 46.155 | 43.59 | 44.35 | 44.35 | -1.9 (-4.11%) | 379,549 |
| 2 Dec 2021 | USD | 44.77 | 48.69 | 44.575 | 46.25 | 46.25 | +1.39 (+3.10%) | 735,393 |
| 1 Dec 2021 | USD | 47.92 | 48.98 | 44.74 | 44.86 | 44.86 | -2.54 (-5.36%) | 487,378 |
| 30 Nov 2021 | USD | 46.23 | 48.14 | 45.3401 | 47.4 | 47.4 | +1.71 (+3.74%) | 544,461 |
| 29 Nov 2021 | USD | 48.08 | 48.57 | 45.64 | 45.69 | 45.69 | -2.41 (-5.01%) | 638,810 |
| 26 Nov 2021 | USD | 48.01 | 51.685 | 47.39 | 48.1 | 48.1 | -0.67 (-1.37%) | 173,244 |
| 24 Nov 2021 | USD | 48.11 | 48.875 | 47 | 48.77 | 48.77 | +0.23 (+0.47%) | 400,222 |
| 23 Nov 2021 | USD | 48.78 | 49.1 | 46.6633 | 48.54 | 48.54 | -0.56 (-1.14%) | 457,662 |
| 22 Nov 2021 | USD | 49.89 | 50.53 | 48.35 | 49.1 | 49.1 | -0.61 (-1.23%) | 200,280 |
| 19 Nov 2021 | USD | 48.74 | 51.01 | 48.57 | 49.71 | 49.71 | +0.62 (+1.26%) | 278,940 |
| 18 Nov 2021 | USD | 52.3 | 53.0699 | 48.56 | 49.09 | 49.09 | -2.89 (-5.56%) | 479,041 |
| 17 Nov 2021 | USD | 53.5 | 55.41 | 51.81 | 51.98 | 51.98 | -1.2 (-2.26%) | 515,187 |
| 16 Nov 2021 | USD | 51.69 | 53.99 | 51.12 | 53.18 | 53.18 | +0.85 (+1.62%) | 213,131 |
