| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | USD | 35.79 | 36.4 | 35.101 | 35.19 | 34.6018 | -1.1 (-3.03%) | 373,000 |
| 16 Feb 2022 | USD | 35.26 | 36.44 | 35.25 | 36.29 | 35.6834 | +0.8 (+2.25%) | 550,000 |
| 15 Feb 2022 | USD | 34.58 | 35.72 | 34.58 | 35.49 | 34.8968 | +1.41 (+4.14%) | 562,500 |
| 14 Feb 2022 | USD | 34.76 | 35.18 | 33.72 | 34.08 | 33.5103 | -0.68 (-1.96%) | 562,900 |
| 11 Feb 2022 | USD | 34.99 | 35.66 | 34.64 | 34.76 | 34.179 | -0.18 (-0.52%) | 491,300 |
| 10 Feb 2022 | USD | 34.9 | 36.119 | 34.34 | 34.94 | 34.3559 | -0.58 (-1.63%) | 1,393,500 |
| 9 Feb 2022 | USD | 35.63 | 36.27 | 35.31 | 35.52 | 34.9263 | +0.46 (+1.31%) | 711,400 |
| 8 Feb 2022 | USD | 34.16 | 35.18 | 34.16 | 35.06 | 34.4739 | +0.68 (+1.98%) | 438,500 |
| 7 Feb 2022 | USD | 34.36 | 34.905 | 33.8 | 34.38 | 33.8053 | -0.11 (-0.32%) | 559,300 |
| 4 Feb 2022 | USD | 34.17 | 34.87 | 33.77 | 34.49 | 33.9135 | +0.13 (+0.38%) | 452,900 |
| 3 Feb 2022 | USD | 35.23 | 35.74 | 34.24 | 34.36 | 33.7856 | -1.32 (-3.70%) | 540,000 |
| 2 Feb 2022 | USD | 35.82 | 36.17 | 35.23 | 35.68 | 35.0836 | -0.23 (-0.64%) | 442,600 |
| 1 Feb 2022 | USD | 35.58 | 36.04 | 34.88 | 35.91 | 35.3097 | +0.35 (+0.98%) | 799,500 |
| 31 Jan 2022 | USD | 34.8 | 35.6 | 34.54 | 35.56 | 34.9656 | +0.34 (+0.97%) | 575,500 |
| 28 Jan 2022 | USD | 34.89 | 35.28 | 33.9 | 35.22 | 34.6313 | +0.32 (+0.92%) | 583,700 |
| 27 Jan 2022 | USD | 34.45 | 35.2 | 34.09 | 34.9 | 34.3166 | +1.08 (+3.19%) | 1,035,800 |
| 26 Jan 2022 | USD | 34.28 | 35.09 | 32.94 | 33.82 | 33.2547 | +0.16 (+0.48%) | 1,219,900 |
| 25 Jan 2022 | USD | 34.25 | 34.42 | 33.14 | 33.66 | 33.0973 | -1.29 (-3.69%) | 591,500 |
| 24 Jan 2022 | USD | 33.71 | 35.14 | 32.9 | 34.95 | 34.3658 | +0.43 (+1.25%) | 845,500 |
| 21 Jan 2022 | USD | 35.53 | 36.175 | 34.46 | 34.52 | 33.943 | -1.37 (-3.82%) | 809,500 |
| 20 Jan 2022 | USD | 36.56 | 37.08 | 35.73 | 35.89 | 35.2901 | -0.43 (-1.18%) | 589,100 |
| 19 Jan 2022 | USD | 37.19 | 37.57 | 36.3 | 36.32 | 35.7129 | -0.87 (-2.34%) | 392,000 |
| 18 Jan 2022 | USD | 37.54 | 37.96 | 37.001 | 37.19 | 36.5683 | -0.85 (-2.23%) | 598,200 |
| 14 Jan 2022 | USD | 38.34 | 38.7 | 37.28 | 38.04 | 37.4041 | -0.83 (-2.14%) | 402,800 |
| 13 Jan 2022 | USD | 38.67 | 39.76 | 38.501 | 38.87 | 38.2203 | -0.06 (-0.15%) | 444,200 |
| 12 Jan 2022 | USD | 38.37 | 39.225 | 38.37 | 38.93 | 38.2793 | +0.58 (+1.51%) | 465,500 |
| 11 Jan 2022 | USD | 37.95 | 38.36 | 36.94 | 38.35 | 37.7089 | +0.57 (+1.51%) | 472,300 |
| 10 Jan 2022 | USD | 39.13 | 39.13 | 37.085 | 37.78 | 37.1485 | -1.35 (-3.45%) | 552,200 |
| 7 Jan 2022 | USD | 40.08 | 40.11 | 39.01 | 39.13 | 38.4759 | -0.76 (-1.91%) | 348,200 |
| 6 Jan 2022 | USD | 39.53 | 40.38 | 38.98 | 39.89 | 39.2232 | +0.46 (+1.17%) | 344,200 |
