| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | USD | 51.54 | 54.14 | 51.11 | 52.78 | 52.78 | +0.29 (+0.55%) | 504,300 |
| 9 Feb 2022 | USD | 49.2 | 52.58 | 49.2 | 52.49 | 52.49 | +2.84 (+5.72%) | 762,300 |
| 8 Feb 2022 | USD | 48.42 | 49.78 | 47.77 | 49.65 | 49.65 | +1.62 (+3.37%) | 420,600 |
| 7 Feb 2022 | USD | 46.52 | 48.58 | 46.52 | 48.03 | 48.03 | +1.43 (+3.07%) | 670,600 |
| 4 Feb 2022 | USD | 45.16 | 46.965 | 44.31 | 46.6 | 46.6 | +0.83 (+1.81%) | 578,700 |
| 3 Feb 2022 | USD | 46.2 | 47.5 | 44.95 | 45.77 | 45.77 | +1.49 (+3.36%) | 1,106,700 |
| 2 Feb 2022 | USD | 44.33 | 44.83 | 43.5 | 44.28 | 44.28 | -0.28 (-0.63%) | 1,010,900 |
| 1 Feb 2022 | USD | 44.4 | 44.945 | 43.63 | 44.56 | 44.56 | +0.04 (+0.09%) | 899,900 |
| 31 Jan 2022 | USD | 43.89 | 44.54 | 43.3 | 44.52 | 44.52 | +0.52 (+1.18%) | 1,128,200 |
| 28 Jan 2022 | USD | 43.17 | 44.065 | 42.05 | 44 | 44 | +0.75 (+1.73%) | 700,300 |
| 27 Jan 2022 | USD | 46.16 | 46.38 | 43.14 | 43.25 | 43.25 | -2.34 (-5.13%) | 554,800 |
| 26 Jan 2022 | USD | 45.77 | 47.42 | 45.06 | 45.59 | 45.59 | -0.76 (-1.64%) | 663,000 |
| 25 Jan 2022 | USD | 44.61 | 46.84 | 44.19 | 46.35 | 46.35 | +0.88 (+1.94%) | 640,227 |
| 24 Jan 2022 | USD | 42.25 | 45.59 | 42 | 45.47 | 45.47 | +2.04 (+4.70%) | 735,796 |
| 21 Jan 2022 | USD | 44.47 | 45.33 | 43.22 | 43.43 | 43.43 | -1.53 (-3.40%) | 1,197,500 |
| 20 Jan 2022 | USD | 45.17 | 46.59 | 44.735 | 44.96 | 44.96 | -0.08 (-0.18%) | 723,600 |
| 19 Jan 2022 | USD | 46 | 46.33 | 44.93 | 45.04 | 45.04 | -0.78 (-1.70%) | 646,700 |
| 18 Jan 2022 | USD | 46.462 | 48.21 | 45.78 | 45.82 | 45.82 | -2.63 (-5.43%) | 1,113,800 |
| 14 Jan 2022 | USD | 49.44 | 49.725 | 47.57 | 48.45 | 48.45 | -1.31 (-2.63%) | 987,700 |
| 13 Jan 2022 | USD | 49.77 | 50.23 | 48.87 | 49.76 | 49.76 | +0.06 (+0.12%) | 758,900 |
| 12 Jan 2022 | USD | 49.41 | 50.26 | 48.6 | 49.7 | 49.7 | +0.51 (+1.04%) | 421,100 |
| 11 Jan 2022 | USD | 48.25 | 49.52 | 47.96 | 49.19 | 49.19 | +0.57 (+1.17%) | 579,000 |
| 10 Jan 2022 | USD | 49.1 | 49.54 | 47.1 | 48.62 | 48.62 | -1.8 (-3.57%) | 817,200 |
| 7 Jan 2022 | USD | 50.49 | 51.71 | 50.245 | 50.42 | 50.42 | -0.18 (-0.36%) | 536,200 |
| 6 Jan 2022 | USD | 50.71 | 51.24 | 49.32 | 50.6 | 50.6 | +0.04 (+0.08%) | 595,700 |
| 5 Jan 2022 | USD | 53.75 | 53.75 | 50.39 | 50.56 | 50.56 | -2.87 (-5.37%) | 514,700 |
| 4 Jan 2022 | USD | 53.54 | 54.067 | 52.8 | 53.43 | 53.43 | +0.64 (+1.21%) | 462,600 |
| 3 Jan 2022 | USD | 55.33 | 55.84 | 52.34 | 52.79 | 52.79 | -2.22 (-4.04%) | 862,000 |
| 31 Dec 2021 | USD | 54.15 | 55.34 | 54.12 | 55.01 | 55.01 | +0.63 (+1.16%) | 394,700 |
| 30 Dec 2021 | USD | 52.75 | 55.2 | 52.75 | 54.38 | 54.38 | +1.33 (+2.51%) | 509,400 |
