| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 35.02 | 35.02 | 33.45 | 33.69 | 33.69 | -1.4 (-3.99%) | 242,600 |
| 16 Dec 2022 | USD | 34.5 | 35.54 | 34.06 | 35.09 | 35.09 | +0.05 (+0.14%) | 1,419,200 |
| 15 Dec 2022 | USD | 35.99 | 36.27 | 34.92 | 35.04 | 35.04 | -1.91 (-5.17%) | 222,300 |
| 14 Dec 2022 | USD | 37.28 | 38.14 | 36.41 | 36.95 | 36.95 | -0.47 (-1.26%) | 334,800 |
| 13 Dec 2022 | USD | 38.06 | 39.1 | 37.06 | 37.42 | 37.42 | +0.66 (+1.80%) | 563,800 |
| 12 Dec 2022 | USD | 35.55 | 36.99 | 35.51 | 36.76 | 36.76 | +0.99 (+2.77%) | 275,800 |
| 9 Dec 2022 | USD | 36.11 | 36.93 | 35.68 | 35.77 | 35.77 | -0.82 (-2.24%) | 351,300 |
| 8 Dec 2022 | USD | 34.69 | 36.73 | 34.69 | 36.59 | 36.59 | +1.94 (+5.60%) | 350,500 |
| 7 Dec 2022 | USD | 34.01 | 34.89 | 34.01 | 34.65 | 34.65 | +0.28 (+0.81%) | 152,300 |
| 6 Dec 2022 | USD | 34.94 | 35.17 | 34.06 | 34.37 | 34.37 | -0.72 (-2.05%) | 138,000 |
| 5 Dec 2022 | USD | 35.11 | 36.18 | 34.85 | 35.09 | 35.09 | -0.05 (-0.14%) | 205,300 |
| 2 Dec 2022 | USD | 34.53 | 35.34 | 34.44 | 35.14 | 35.14 | -0.32 (-0.90%) | 210,000 |
| 1 Dec 2022 | USD | 35.79 | 36.03 | 34.9 | 35.46 | 35.46 | -0.17 (-0.48%) | 273,000 |
| 30 Nov 2022 | USD | 33.55 | 35.69 | 32.89 | 35.63 | 35.63 | +2.33 (+7.00%) | 411,600 |
| 29 Nov 2022 | USD | 32.86 | 33.65 | 32.84 | 33.3 | 33.3 | +0.43 (+1.31%) | 130,100 |
| 28 Nov 2022 | USD | 33.33 | 34.05 | 32.53 | 32.87 | 32.87 | -1.14 (-3.35%) | 156,000 |
| 25 Nov 2022 | USD | 34.31 | 34.6 | 34.01 | 34.01 | 34.01 | -0.49 (-1.42%) | 77,400 |
| 23 Nov 2022 | USD | 33.81 | 34.6 | 33.68 | 34.5 | 34.5 | +0.67 (+1.98%) | 142,900 |
| 22 Nov 2022 | USD | 33.69 | 33.88 | 33.07 | 33.83 | 33.83 | +0.46 (+1.38%) | 138,300 |
| 21 Nov 2022 | USD | 33.44 | 33.8 | 33.18 | 33.37 | 33.37 | -0.49 (-1.45%) | 139,700 |
| 18 Nov 2022 | USD | 34.69 | 34.69 | 33.45 | 33.86 | 33.86 | +0.15 (+0.44%) | 158,600 |
| 17 Nov 2022 | USD | 32.27 | 33.74 | 32.27 | 33.71 | 33.71 | +0.59 (+1.78%) | 232,900 |
| 16 Nov 2022 | USD | 34.08 | 34.41 | 32.87 | 33.12 | 33.12 | -1.81 (-5.18%) | 347,400 |
| 15 Nov 2022 | USD | 35.88 | 36 | 34.86 | 34.93 | 34.93 | +0.39 (+1.13%) | 342,300 |
| 14 Nov 2022 | USD | 34.4 | 35.26 | 34.08 | 34.54 | 34.54 | -0.23 (-0.66%) | 236,600 |
| 11 Nov 2022 | USD | 34.65 | 35.42 | 34.04 | 34.77 | 34.77 | +0.37 (+1.08%) | 417,900 |
| 10 Nov 2022 | USD | 34 | 34.92 | 33.72 | 34.4 | 34.4 | +2.57 (+8.07%) | 498,800 |
| 9 Nov 2022 | USD | 32.14 | 32.76 | 30.8 | 31.83 | 31.83 | -1.06 (-3.22%) | 173,500 |
| 8 Nov 2022 | USD | 33.25 | 33.63 | 32.39 | 32.89 | 32.89 | +0.16 (+0.49%) | 216,200 |
| 7 Nov 2022 | USD | 31.76 | 32.96 | 31.38 | 32.73 | 32.73 | +1.17 (+3.71%) | 278,900 |
