| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 55 | 57.35 | 54.66 | 55.46 | 55.46 | +0.96 (+1.76%) | 3,387,400 |
| 29 Dec 2021 | USD | 52.19 | 55.97 | 52.11 | 54.5 | 54.5 | +5.92 (+12.19%) | 7,746,300 |
| 28 Dec 2021 | USD | 48.61 | 49.6 | 48.29 | 48.58 | 48.58 | -0.12 (-0.25%) | 644,700 |
| 27 Dec 2021 | USD | 49.01 | 49.795 | 47.92 | 48.7 | 48.7 | -0.41 (-0.83%) | 926,100 |
| 23 Dec 2021 | USD | 48.62 | 49.77 | 47.92 | 49.11 | 49.11 | +1 (+2.08%) | 590,100 |
| 22 Dec 2021 | USD | 47.89 | 48.85 | 47.64 | 48.11 | 48.11 | +0.54 (+1.14%) | 617,800 |
| 21 Dec 2021 | USD | 47.33 | 48.49 | 47.19 | 47.57 | 47.57 | +0.79 (+1.69%) | 1,397,300 |
| 20 Dec 2021 | USD | 48.08 | 48.44 | 45.65 | 46.78 | 46.78 | -2.75 (-5.55%) | 1,435,800 |
| 17 Dec 2021 | USD | 48.77 | 49.84 | 47.72 | 49.53 | 49.53 | +0.47 (+0.96%) | 2,240,000 |
| 16 Dec 2021 | USD | 50.26 | 50.83 | 48.21 | 49.06 | 49.06 | -0.01 (-0.02%) | 1,615,200 |
| 15 Dec 2021 | USD | 50.22 | 50.73 | 47.38 | 49.07 | 49.07 | -0.91 (-1.82%) | 1,728,300 |
| 14 Dec 2021 | USD | 49.38 | 50.54 | 48.83 | 49.98 | 49.98 | +0.08 (+0.16%) | 1,017,800 |
| 13 Dec 2021 | USD | 50.5 | 50.77 | 49.4 | 49.9 | 49.9 | -0.71 (-1.40%) | 1,581,000 |
| 10 Dec 2021 | USD | 52 | 52.02 | 49.92 | 50.61 | 50.61 | -1.2 (-2.32%) | 1,114,800 |
| 9 Dec 2021 | USD | 53.86 | 54.07 | 51.5 | 51.81 | 51.81 | -2.8 (-5.13%) | 1,270,500 |
| 8 Dec 2021 | USD | 54.04 | 54.86 | 52.945 | 54.61 | 54.61 | +0.16 (+0.29%) | 1,680,400 |
| 7 Dec 2021 | USD | 53.77 | 55.61 | 53.45 | 54.45 | 54.45 | +2.35 (+4.51%) | 777,435 |
| 6 Dec 2021 | USD | 53.15 | 54.35 | 51.81 | 52.1 | 52.1 | -0.96 (-1.81%) | 995,753 |
| 3 Dec 2021 | USD | 54.054 | 54.84 | 52.03 | 53.06 | 53.06 | -0.89 (-1.65%) | 1,015,100 |
| 2 Dec 2021 | USD | 52.21 | 54.06 | 51.96 | 53.95 | 53.95 | +2.03 (+3.91%) | 540,600 |
| 1 Dec 2021 | USD | 55.07 | 56.22 | 51.88 | 51.92 | 51.92 | -2.36 (-4.35%) | 1,572,400 |
| 30 Nov 2021 | USD | 55.4 | 55.4 | 52.18 | 54.28 | 54.28 | -1.59 (-2.85%) | 1,434,400 |
| 29 Nov 2021 | USD | 54.2 | 56.276 | 53.45 | 55.87 | 55.87 | +1.99 (+3.69%) | 1,317,900 |
| 26 Nov 2021 | USD | 54.44 | 54.46 | 51.09 | 53.88 | 53.88 | -1.64 (-2.95%) | 1,514,400 |
| 24 Nov 2021 | USD | 56 | 57.45 | 54.36 | 55.52 | 55.52 | -1.01 (-1.79%) | 963,900 |
| 23 Nov 2021 | USD | 57.8 | 58.3 | 54.82 | 56.53 | 56.53 | -2.37 (-4.02%) | 1,217,700 |
| 22 Nov 2021 | USD | 55.54 | 59.798 | 55.22 | 58.9 | 58.9 | +3.47 (+6.26%) | 1,450,600 |
| 19 Nov 2021 | USD | 56.01 | 56.6 | 54.74 | 55.43 | 55.43 | -2.48 (-4.28%) | 1,829,600 |
| 18 Nov 2021 | USD | 55.14 | 60.375 | 54.69 | 57.91 | 57.91 | +7.4 (+14.65%) | 6,104,500 |
| 17 Nov 2021 | USD | 51.31 | 52.79 | 50.415 | 50.51 | 50.51 | -1.12 (-2.17%) | 2,796,800 |
