| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | USD | 41.83 | 42.27 | 40.27 | 41.7 | 41.7 | -2.56 (-5.78%) | 877,400 |
| 17 Dec 2021 | USD | 42.48 | 44.54 | 41.88 | 44.26 | 44.26 | +1.57 (+3.68%) | 3,008,900 |
| 16 Dec 2021 | USD | 44.2 | 45.16 | 42.66 | 42.69 | 42.69 | -1.27 (-2.89%) | 522,200 |
| 15 Dec 2021 | USD | 43.41 | 44.15 | 41.82 | 43.96 | 43.96 | +0.45 (+1.03%) | 517,500 |
| 14 Dec 2021 | USD | 43.82 | 44.5 | 43.06 | 43.51 | 43.51 | -0.84 (-1.89%) | 540,600 |
| 13 Dec 2021 | USD | 44.77 | 45.34 | 43.86 | 44.35 | 44.35 | -0.88 (-1.95%) | 542,700 |
| 10 Dec 2021 | USD | 45.53 | 45.77 | 44.03 | 45.23 | 45.23 | +0.48 (+1.07%) | 590,200 |
| 9 Dec 2021 | USD | 45.98 | 46.06 | 44.23 | 44.75 | 44.75 | -1.72 (-3.70%) | 603,200 |
| 8 Dec 2021 | USD | 46.32 | 47.08 | 45.79 | 46.47 | 46.47 | +0.38 (+0.82%) | 701,100 |
| 7 Dec 2021 | USD | 46.8 | 48.665 | 45.89 | 46.09 | 46.09 | +0.06 (+0.13%) | 867,739 |
| 6 Dec 2021 | USD | 46.53 | 47.26 | 45.275 | 46.03 | 46.03 | 0.0 (0.0%) | 653,698 |
| 3 Dec 2021 | USD | 47.68 | 48.18 | 45.34 | 46.03 | 46.03 | -1.21 (-2.56%) | 967,500 |
| 2 Dec 2021 | USD | 46.2 | 47.57 | 45.64 | 47.24 | 47.24 | +1.02 (+2.21%) | 951,600 |
| 1 Dec 2021 | USD | 49.65 | 51.58 | 46.09 | 46.22 | 46.22 | -1.56 (-3.26%) | 854,600 |
| 30 Nov 2021 | USD | 47.7 | 48.81 | 46.54 | 47.78 | 47.78 | -0.86 (-1.77%) | 628,400 |
| 29 Nov 2021 | USD | 49.28 | 49.37 | 47.9 | 48.64 | 48.64 | +0.77 (+1.61%) | 528,400 |
| 26 Nov 2021 | USD | 47.01 | 48.18 | 46.13 | 47.87 | 47.87 | -1.33 (-2.70%) | 459,000 |
| 24 Nov 2021 | USD | 49.93 | 50.5 | 48.95 | 49.2 | 49.2 | -1 (-1.99%) | 322,000 |
| 23 Nov 2021 | USD | 50.86 | 51.63 | 49.7 | 50.2 | 50.2 | -0.3 (-0.59%) | 541,000 |
| 22 Nov 2021 | USD | 49.49 | 52.05 | 49.08 | 50.5 | 50.5 | +1.83 (+3.76%) | 707,500 |
| 19 Nov 2021 | USD | 48.65 | 49.91 | 48.3 | 48.67 | 48.67 | -0.78 (-1.58%) | 609,300 |
| 18 Nov 2021 | USD | 49.94 | 51.3 | 49.25 | 49.45 | 49.45 | -0.32 (-0.64%) | 570,600 |
| 17 Nov 2021 | USD | 51.15 | 51.89 | 49.23 | 49.77 | 49.77 | -2.2 (-4.23%) | 551,400 |
| 16 Nov 2021 | USD | 51.81 | 52.32 | 50.61 | 51.97 | 51.97 | 0.0 (0.0%) | 751,900 |
| 15 Nov 2021 | USD | 52.88 | 53.35 | 51.25 | 51.97 | 51.97 | -0.45 (-0.86%) | 635,700 |
| 12 Nov 2021 | USD | 55.46 | 55.5 | 52.25 | 52.42 | 52.42 | -3.42 (-6.12%) | 795,600 |
| 11 Nov 2021 | USD | 55.21 | 56.85 | 54.81 | 55.84 | 55.84 | +0.45 (+0.81%) | 433,800 |
| 10 Nov 2021 | USD | 56.86 | 57.5 | 55.1 | 55.39 | 55.39 | -1.9 (-3.32%) | 739,000 |
| 9 Nov 2021 | USD | 59.85 | 61.69 | 57.03 | 57.29 | 57.29 | -2.35 (-3.94%) | 884,200 |
| 8 Nov 2021 | USD | 59.23 | 61.12 | 58.99 | 59.64 | 59.64 | +0.42 (+0.71%) | 606,300 |
