| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 52.4 | 53.63 | 52.015 | 53.05 | 53.05 | +0.4 (+0.76%) | 602,100 |
| 28 Dec 2021 | USD | 53.46 | 54.25 | 52.53 | 52.65 | 52.65 | -0.92 (-1.72%) | 354,200 |
| 27 Dec 2021 | USD | 52.64 | 53.85 | 52.16 | 53.57 | 53.57 | +0.92 (+1.75%) | 455,300 |
| 23 Dec 2021 | USD | 53.03 | 53.725 | 52.55 | 52.65 | 52.65 | +0.15 (+0.29%) | 367,700 |
| 22 Dec 2021 | USD | 51.65 | 53.98 | 51.65 | 52.5 | 52.5 | +0.61 (+1.18%) | 1,171,400 |
| 21 Dec 2021 | USD | 49.26 | 51.99 | 49.26 | 51.89 | 51.89 | +3.3 (+6.79%) | 791,200 |
| 20 Dec 2021 | USD | 47.98 | 48.87 | 46.74 | 48.59 | 48.59 | -0.38 (-0.78%) | 881,800 |
| 17 Dec 2021 | USD | 47.3 | 49.62 | 46.71 | 48.97 | 48.97 | +1.29 (+2.71%) | 1,132,600 |
| 16 Dec 2021 | USD | 48.63 | 49.42 | 47.25 | 47.68 | 47.68 | -1.11 (-2.28%) | 1,252,700 |
| 15 Dec 2021 | USD | 48.89 | 49.053 | 47.07 | 48.79 | 48.79 | -0.29 (-0.59%) | 1,402,800 |
| 14 Dec 2021 | USD | 49 | 49.78 | 48.56 | 49.08 | 49.08 | -0.4 (-0.81%) | 998,000 |
| 13 Dec 2021 | USD | 51.47 | 51.695 | 48.513 | 49.48 | 49.48 | -2.46 (-4.74%) | 1,548,900 |
| 10 Dec 2021 | USD | 51.5 | 52.03 | 49.84 | 51.94 | 51.94 | +2.32 (+4.68%) | 2,836,100 |
| 9 Dec 2021 | USD | 50.46 | 51.75 | 49.255 | 49.62 | 49.62 | -1.11 (-2.19%) | 3,258,200 |
| 8 Dec 2021 | USD | 49.01 | 50.98 | 48.55 | 50.73 | 50.73 | +2.08 (+4.28%) | 1,599,765 |
| 7 Dec 2021 | USD | 47.92 | 49.44 | 47.58 | 48.65 | 48.65 | +1.6 (+3.40%) | 1,868,372 |
| 6 Dec 2021 | USD | 46.6 | 47.9 | 45.7 | 47.05 | 47.05 | +0.99 (+2.15%) | 1,153,779 |
| 3 Dec 2021 | USD | 48.36 | 48.5 | 45.53 | 46.06 | 46.06 | -2.21 (-4.58%) | 1,107,500 |
| 2 Dec 2021 | USD | 46.05 | 48.51 | 45.87 | 48.27 | 48.27 | +2.38 (+5.19%) | 2,067,900 |
| 1 Dec 2021 | USD | 48.39 | 48.96 | 45.81 | 45.89 | 45.89 | -1.65 (-3.47%) | 1,727,500 |
| 30 Nov 2021 | USD | 47.1 | 47.729 | 45.79 | 47.54 | 47.54 | +0.21 (+0.44%) | 1,297,500 |
| 29 Nov 2021 | USD | 47.08 | 47.69 | 46.05 | 47.33 | 47.33 | +0.8 (+1.72%) | 848,000 |
| 26 Nov 2021 | USD | 46.25 | 46.73 | 45.55 | 46.53 | 46.53 | -1.36 (-2.84%) | 704,100 |
| 24 Nov 2021 | USD | 47.73 | 48.16 | 47.46 | 47.89 | 47.89 | -0.23 (-0.48%) | 510,800 |
| 23 Nov 2021 | USD | 48.11 | 48.42 | 47.54 | 48.12 | 48.12 | +0.27 (+0.56%) | 864,300 |
| 22 Nov 2021 | USD | 48.09 | 48.31 | 46.905 | 47.85 | 47.85 | -2.86 (-5.64%) | 1,129,000 |
| 19 Nov 2021 | USD | 50.67 | 51.06 | 49.65 | 50.71 | 50.71 | -0.28 (-0.55%) | 1,154,200 |
| 18 Nov 2021 | USD | 52.44 | 52.55 | 50.95 | 50.99 | 50.99 | -1.5 (-2.86%) | 1,438,600 |
| 17 Nov 2021 | USD | 52.01 | 52.94 | 51.5 | 52.49 | 52.49 | +0.54 (+1.04%) | 673,200 |
| 16 Nov 2021 | USD | 51.07 | 52.05 | 50.69 | 51.95 | 51.95 | +0.62 (+1.21%) | 1,227,000 |
