| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 51.64 | 52.42 | 51.6 | 51.94 | 51.94 | -0.4 (-0.76%) | 665,300 |
| 28 Dec 2021 | USD | 52.51 | 53.445 | 52.14 | 52.34 | 52.34 | -0.2 (-0.38%) | 934,193 |
| 27 Dec 2021 | USD | 51.13 | 52.59 | 50.62 | 52.54 | 52.54 | +1.73 (+3.40%) | 852,829 |
| 23 Dec 2021 | USD | 51.33 | 51.46 | 50.81 | 50.81 | 50.81 | -0.07 (-0.14%) | 612,000 |
| 22 Dec 2021 | USD | 50.63 | 51.19 | 49.82 | 50.88 | 50.88 | +0.33 (+0.65%) | 1,259,000 |
| 21 Dec 2021 | USD | 49.66 | 50.87 | 49.66 | 50.55 | 50.55 | +1.57 (+3.21%) | 1,286,100 |
| 20 Dec 2021 | USD | 48.75 | 49.18 | 47.57 | 48.98 | 48.98 | -0.8 (-1.61%) | 1,128,600 |
| 17 Dec 2021 | USD | 49.97 | 50.72 | 49.21 | 49.78 | 49.78 | -0.61 (-1.21%) | 4,202,300 |
| 16 Dec 2021 | USD | 51.47 | 51.75 | 50.29 | 50.39 | 50.39 | -0.53 (-1.04%) | 1,344,800 |
| 15 Dec 2021 | USD | 50.29 | 51.29 | 49.09 | 50.92 | 50.92 | +0.52 (+1.03%) | 1,728,000 |
| 14 Dec 2021 | USD | 50.27 | 51.61 | 50.07 | 50.4 | 50.4 | -0.29 (-0.57%) | 1,149,900 |
| 13 Dec 2021 | USD | 51.49 | 52.11 | 50.16 | 50.69 | 50.69 | -1.52 (-2.91%) | 1,473,300 |
| 10 Dec 2021 | USD | 52.86 | 53.03 | 51.16 | 52.21 | 52.21 | +0.03 (+0.06%) | 1,417,500 |
| 9 Dec 2021 | USD | 52.71 | 52.89 | 52.1 | 52.18 | 52.18 | -0.93 (-1.75%) | 977,600 |
| 8 Dec 2021 | USD | 53.47 | 53.98 | 52.96 | 53.11 | 53.11 | -0.27 (-0.51%) | 1,286,835 |
| 7 Dec 2021 | USD | 53.34 | 54.425 | 53.17 | 53.38 | 53.38 | +1.13 (+2.16%) | 1,428,989 |
| 6 Dec 2021 | USD | 52.03 | 53.13 | 50.58 | 52.25 | 52.25 | +1.01 (+1.97%) | 1,442,499 |
| 3 Dec 2021 | USD | 53.13 | 53.65 | 51.02 | 51.24 | 51.24 | -1.2 (-2.29%) | 1,302,900 |
| 2 Dec 2021 | USD | 50.61 | 52.7 | 50.33 | 52.44 | 52.44 | +1.59 (+3.13%) | 1,562,400 |
| 1 Dec 2021 | USD | 53.21 | 53.79 | 50.72 | 50.85 | 50.85 | -0.78 (-1.51%) | 1,391,100 |
| 30 Nov 2021 | USD | 52.73 | 53.16 | 51.09 | 51.63 | 51.63 | -2.33 (-4.32%) | 1,824,400 |
| 29 Nov 2021 | USD | 55.65 | 55.78 | 53.92 | 53.96 | 53.96 | -0.51 (-0.94%) | 1,609,800 |
| 26 Nov 2021 | USD | 53.68 | 54.88 | 52.18 | 54.47 | 54.47 | -2.2 (-3.88%) | 846,600 |
| 24 Nov 2021 | USD | 55 | 56.76 | 54.77 | 56.67 | 56.67 | +1.1 (+1.98%) | 1,161,000 |
| 23 Nov 2021 | USD | 54.79 | 55.79 | 54.19 | 55.57 | 55.57 | +1.76 (+3.27%) | 1,482,700 |
| 22 Nov 2021 | USD | 53.68 | 54.58 | 53.39 | 53.81 | 53.81 | +0.26 (+0.49%) | 941,500 |
| 19 Nov 2021 | USD | 53.5 | 53.88 | 52.7 | 53.55 | 53.55 | -1.01 (-1.85%) | 1,456,900 |
| 18 Nov 2021 | USD | 54.6 | 55.28 | 53.8 | 54.56 | 54.56 | -0.06 (-0.11%) | 1,188,500 |
| 17 Nov 2021 | USD | 54.11 | 55.72 | 54.11 | 54.62 | 54.62 | -0.06 (-0.11%) | 1,031,800 |
| 16 Nov 2021 | USD | 55.32 | 55.44 | 54.2 | 54.68 | 54.68 | -0.46 (-0.83%) | 1,089,500 |
