| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 40.39 | 41.94 | 38.43 | 38.48 | 38.48 | -2.43 (-5.94%) | 1,302,700 |
| 4 Jan 2022 | USD | 42.49 | 43.775 | 40.23 | 40.91 | 40.91 | -1.67 (-3.92%) | 1,220,200 |
| 3 Jan 2022 | USD | 39.95 | 42.63 | 38.79 | 42.58 | 42.58 | +2.75 (+6.90%) | 1,439,700 |
| 31 Dec 2021 | USD | 39.97 | 41.445 | 39.575 | 39.83 | 39.83 | -0.25 (-0.62%) | 1,215,400 |
| 30 Dec 2021 | USD | 40.5 | 42 | 39.925 | 40.08 | 40.08 | -0.53 (-1.31%) | 1,084,900 |
| 29 Dec 2021 | USD | 40.42 | 40.74 | 39.96 | 40.61 | 40.61 | +0.19 (+0.47%) | 223,100 |
| 28 Dec 2021 | USD | 41.05 | 41.9 | 40.03 | 40.42 | 40.42 | -0.63 (-1.53%) | 324,400 |
| 27 Dec 2021 | USD | 41.73 | 42.035 | 40.84 | 41.05 | 41.05 | -0.81 (-1.94%) | 357,600 |
| 23 Dec 2021 | USD | 40.85 | 42.15 | 40.625 | 41.86 | 41.86 | +1.01 (+2.47%) | 331,700 |
| 22 Dec 2021 | USD | 39.88 | 40.99 | 38.62 | 40.85 | 40.85 | +0.76 (+1.90%) | 270,200 |
| 21 Dec 2021 | USD | 40.35 | 41.07 | 39.3 | 40.09 | 40.09 | -0.17 (-0.42%) | 294,800 |
| 20 Dec 2021 | USD | 38.88 | 40.75 | 37.75 | 40.26 | 40.26 | +1.15 (+2.94%) | 391,600 |
| 17 Dec 2021 | USD | 36.57 | 39.33 | 36.485 | 39.11 | 39.11 | +2.53 (+6.92%) | 885,600 |
| 16 Dec 2021 | USD | 38.17 | 38.845 | 36.39 | 36.58 | 36.58 | -1.43 (-3.76%) | 515,900 |
| 15 Dec 2021 | USD | 37.08 | 38.07 | 35.95 | 38.01 | 38.01 | +0.94 (+2.54%) | 487,200 |
| 14 Dec 2021 | USD | 36.22 | 37.36 | 36.045 | 37.07 | 37.07 | +0.62 (+1.70%) | 354,800 |
| 13 Dec 2021 | USD | 35.005 | 37.01 | 35 | 36.45 | 36.45 | +1.08 (+3.05%) | 486,800 |
| 10 Dec 2021 | USD | 36.1 | 36.36 | 34.85 | 35.37 | 35.37 | -0.58 (-1.61%) | 567,700 |
| 9 Dec 2021 | USD | 37.83 | 37.98 | 35.51 | 35.95 | 35.95 | -2.26 (-5.91%) | 545,500 |
| 8 Dec 2021 | USD | 38 | 38.72 | 37.115 | 38.21 | 38.21 | +0.28 (+0.74%) | 397,408 |
| 7 Dec 2021 | USD | 37.55 | 38.85 | 37.4934 | 37.93 | 37.93 | +0.95 (+2.57%) | 513,513 |
| 6 Dec 2021 | USD | 35.58 | 37.08 | 35.1 | 36.98 | 36.98 | +1.62 (+4.58%) | 386,144 |
| 3 Dec 2021 | USD | 37.37 | 37.545 | 35.12 | 35.36 | 35.36 | -1.75 (-4.72%) | 636,700 |
| 2 Dec 2021 | USD | 35.8 | 37.19 | 35.625 | 37.11 | 37.11 | +1.18 (+3.28%) | 733,300 |
| 1 Dec 2021 | USD | 36.98 | 38.27 | 35.82 | 35.93 | 35.93 | -1.23 (-3.31%) | 583,400 |
| 30 Nov 2021 | USD | 37.08 | 37.7 | 36.02 | 37.16 | 37.16 | +0.27 (+0.73%) | 1,116,500 |
| 29 Nov 2021 | USD | 38.58 | 38.58 | 36.74 | 36.89 | 36.89 | -1.17 (-3.07%) | 999,900 |
| 26 Nov 2021 | USD | 39.08 | 39.53 | 37.03 | 38.06 | 38.06 | -1.35 (-3.43%) | 679,900 |
| 24 Nov 2021 | USD | 39.62 | 39.71 | 38.32 | 39.41 | 39.41 | -0.4 (-1.00%) | 3,136,500 |
| 23 Nov 2021 | USD | 39.75 | 40.06 | 38.54 | 39.81 | 39.81 | +0.05 (+0.13%) | 389,200 |
