| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 46.68 | 47.35 | 44.64 | 44.73 | 44.73 | -2.09 (-4.46%) | 605,100 |
| 4 Jan 2022 | USD | 49.15 | 49.22 | 46.37 | 46.82 | 46.82 | -2.4 (-4.88%) | 320,500 |
| 3 Jan 2022 | USD | 49.77 | 49.77 | 46.29 | 49.22 | 49.22 | -0.18 (-0.36%) | 361,700 |
| 31 Dec 2021 | USD | 47.98 | 50.055 | 47.91 | 49.4 | 49.4 | +1.68 (+3.52%) | 544,600 |
| 30 Dec 2021 | USD | 45.89 | 48.297 | 45.35 | 47.72 | 47.72 | +0.89 (+1.90%) | 369,000 |
| 29 Dec 2021 | USD | 45.29 | 47.03 | 44.148 | 46.83 | 46.83 | +1.13 (+2.47%) | 351,800 |
| 28 Dec 2021 | USD | 47.05 | 47.265 | 45.65 | 45.7 | 45.7 | -1.73 (-3.65%) | 294,800 |
| 27 Dec 2021 | USD | 48.07 | 48.64 | 46.58 | 47.43 | 47.43 | -0.96 (-1.98%) | 245,900 |
| 23 Dec 2021 | USD | 47.21 | 49.32 | 46.63 | 48.39 | 48.39 | +1.31 (+2.78%) | 292,600 |
| 22 Dec 2021 | USD | 46.83 | 47.55 | 44.99 | 47.08 | 47.08 | +0.05 (+0.11%) | 303,800 |
| 21 Dec 2021 | USD | 47.08 | 48.45 | 45.56 | 47.03 | 47.03 | +0.62 (+1.34%) | 341,900 |
| 20 Dec 2021 | USD | 46.1 | 46.675 | 43.69 | 46.41 | 46.41 | -0.58 (-1.23%) | 400,200 |
| 17 Dec 2021 | USD | 42.8 | 47.64 | 41.5 | 46.99 | 46.99 | +3.64 (+8.40%) | 1,711,900 |
| 16 Dec 2021 | USD | 45.35 | 45.92 | 42.825 | 43.35 | 43.35 | -1.81 (-4.01%) | 380,800 |
| 15 Dec 2021 | USD | 42 | 45.49 | 40.5 | 45.16 | 45.16 | +3.05 (+7.24%) | 586,100 |
| 14 Dec 2021 | USD | 42.02 | 43.81 | 41.57 | 42.11 | 42.11 | -2.06 (-4.66%) | 437,600 |
| 13 Dec 2021 | USD | 44.13 | 45.67 | 42.65 | 44.17 | 44.17 | +0.47 (+1.08%) | 516,700 |
| 10 Dec 2021 | USD | 45.13 | 46.21 | 43.19 | 43.7 | 43.7 | -1.3 (-2.89%) | 499,900 |
| 9 Dec 2021 | USD | 48.75 | 49.835 | 44.59 | 45 | 45 | -4.55 (-9.18%) | 477,300 |
| 8 Dec 2021 | USD | 49.1 | 50.765 | 48.52 | 49.55 | 49.55 | +0.19 (+0.38%) | 259,054 |
| 7 Dec 2021 | USD | 45.53 | 50.49 | 45.22 | 49.36 | 49.36 | +5.3 (+12.03%) | 491,142 |
| 6 Dec 2021 | USD | 46.62 | 47.2329 | 43.6 | 44.06 | 44.06 | -2.53 (-5.43%) | 566,079 |
| 3 Dec 2021 | USD | 49.59 | 50.35 | 45.28 | 46.59 | 46.59 | -3.08 (-6.20%) | 420,300 |
| 2 Dec 2021 | USD | 46.58 | 49.98 | 45.6 | 49.67 | 49.67 | +3.02 (+6.47%) | 347,100 |
| 1 Dec 2021 | USD | 50.69 | 51.58 | 46.49 | 46.65 | 46.65 | -3.5 (-6.98%) | 437,300 |
| 30 Nov 2021 | USD | 49.24 | 50.445 | 46.12 | 50.15 | 50.15 | +0.93 (+1.89%) | 500,800 |
| 29 Nov 2021 | USD | 49.8 | 52.36 | 48.42 | 49.22 | 49.22 | +0.065 (+0.13%) | 547,200 |
| 26 Nov 2021 | USD | 52.6 | 53.8 | 47.03 | 49.155 | 49.155 | -4.485 (-8.36%) | 461,700 |
| 24 Nov 2021 | USD | 52.55 | 54.9 | 51.45 | 53.64 | 53.64 | +2.47 (+4.83%) | 356,200 |
| 23 Nov 2021 | USD | 58.84 | 59.01 | 50.75 | 51.17 | 51.17 | -7.84 (-13.29%) | 582,600 |
