| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | USD | 34.25 | 34.25 | 33.45 | 33.64 | 33.64 | -0.61 (-1.78%) | 1,323,200 |
| 22 Dec 2021 | USD | 34.17 | 34.37 | 33.29 | 34.25 | 34.25 | +0.05 (+0.15%) | 986,900 |
| 21 Dec 2021 | USD | 33.61 | 34.26 | 33.18 | 34.2 | 34.2 | +0.89 (+2.67%) | 1,585,800 |
| 20 Dec 2021 | USD | 33.2 | 34.08 | 32.96 | 33.31 | 33.31 | -0.88 (-2.57%) | 1,162,700 |
| 17 Dec 2021 | USD | 31.95 | 34.69 | 31.39 | 34.19 | 34.19 | +2.46 (+7.75%) | 2,719,600 |
| 16 Dec 2021 | USD | 34 | 34.17 | 31.31 | 31.73 | 31.73 | -1.65 (-4.94%) | 3,067,000 |
| 15 Dec 2021 | USD | 32.72 | 33.62 | 31.74 | 33.38 | 33.38 | +0.54 (+1.64%) | 1,818,900 |
| 14 Dec 2021 | USD | 33.01 | 33.8 | 32.12 | 32.84 | 32.84 | -0.59 (-1.76%) | 1,523,300 |
| 13 Dec 2021 | USD | 34.04 | 34.14 | 32.41 | 33.43 | 33.43 | -0.6 (-1.76%) | 1,560,100 |
| 10 Dec 2021 | USD | 35.83 | 36.56 | 33.41 | 34.03 | 34.03 | -1.87 (-5.21%) | 1,887,700 |
| 9 Dec 2021 | USD | 37.82 | 37.89 | 35.74 | 35.9 | 35.9 | -2.01 (-5.30%) | 884,600 |
| 8 Dec 2021 | USD | 37.67 | 38.28 | 36.8 | 37.91 | 37.91 | +0.13 (+0.34%) | 833,145 |
| 7 Dec 2021 | USD | 37.37 | 38.87 | 37.14 | 37.78 | 37.78 | +1.9 (+5.30%) | 1,251,119 |
| 6 Dec 2021 | USD | 35.12 | 36.27 | 33.43 | 35.88 | 35.88 | +0.43 (+1.21%) | 1,056,066 |
| 3 Dec 2021 | USD | 37.42 | 37.6 | 34.63 | 35.45 | 35.45 | -1.78 (-4.78%) | 1,743,300 |
| 2 Dec 2021 | USD | 35.28 | 37.48 | 35.2 | 37.23 | 37.23 | +1.34 (+3.73%) | 1,955,100 |
| 1 Dec 2021 | USD | 38 | 38.6 | 35.73 | 35.89 | 35.89 | -1.37 (-3.68%) | 2,895,100 |
| 30 Nov 2021 | USD | 37.53 | 38.12 | 36.12 | 37.26 | 37.26 | -0.32 (-0.85%) | 2,093,200 |
| 29 Nov 2021 | USD | 37.81 | 38.28 | 36.6 | 37.58 | 37.58 | -0.03 (-0.08%) | 1,307,600 |
| 26 Nov 2021 | USD | 39.11 | 39.42 | 36.95 | 37.61 | 37.61 | -0.55 (-1.44%) | 1,025,200 |
| 24 Nov 2021 | USD | 38.07 | 38.71 | 37.6 | 38.16 | 38.16 | -0.19 (-0.50%) | 917,600 |
| 23 Nov 2021 | USD | 39.12 | 39.77 | 37.91 | 38.35 | 38.35 | -1.12 (-2.84%) | 1,622,200 |
| 22 Nov 2021 | USD | 41.25 | 41.79 | 38.65 | 39.47 | 39.47 | -1.49 (-3.64%) | 2,247,300 |
| 19 Nov 2021 | USD | 42.7 | 42.79 | 40.81 | 40.96 | 40.96 | -1.19 (-2.82%) | 1,436,800 |
| 18 Nov 2021 | USD | 44.07 | 44.07 | 42.03 | 42.15 | 42.15 | -1.85 (-4.20%) | 1,829,400 |
| 17 Nov 2021 | USD | 45.28 | 45.99 | 43.78 | 44 | 44 | -1.33 (-2.93%) | 1,659,200 |
| 16 Nov 2021 | USD | 45.31 | 45.73 | 44.18 | 45.33 | 45.33 | -0.66 (-1.44%) | 1,858,600 |
| 15 Nov 2021 | USD | 47.83 | 47.83 | 45.61 | 45.99 | 45.99 | -1.52 (-3.20%) | 1,031,200 |
| 12 Nov 2021 | USD | 46 | 47.7 | 46 | 47.51 | 47.51 | +2 (+4.39%) | 1,033,900 |
| 11 Nov 2021 | USD | 45.2 | 45.6 | 44.61 | 45.51 | 45.51 | +0.72 (+1.61%) | 1,381,300 |
