| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 31.46 | 32.38 | 31.33 | 31.99 | 31.99 | +0.58 (+1.85%) | 202,400 |
| 29 Dec 2021 | USD | 31.29 | 31.72 | 30.52 | 31.41 | 31.41 | -0.09 (-0.29%) | 177,100 |
| 28 Dec 2021 | USD | 31.16 | 31.75 | 30.5 | 31.5 | 31.5 | +0.28 (+0.90%) | 231,000 |
| 27 Dec 2021 | USD | 30.77 | 31.35 | 30.27 | 31.22 | 31.22 | +0.72 (+2.36%) | 512,300 |
| 23 Dec 2021 | USD | 29.38 | 30.61 | 29.37 | 30.5 | 30.5 | +0.9 (+3.04%) | 233,200 |
| 22 Dec 2021 | USD | 29.54 | 29.69 | 28.2 | 29.6 | 29.6 | +0.15 (+0.51%) | 321,000 |
| 21 Dec 2021 | USD | 28.93 | 29.76 | 28.09 | 29.45 | 29.45 | +0.84 (+2.94%) | 215,000 |
| 20 Dec 2021 | USD | 28.02 | 29.07 | 27.5 | 28.61 | 28.61 | +0.51 (+1.81%) | 317,200 |
| 17 Dec 2021 | USD | 26.03 | 28.27 | 25.49 | 28.1 | 28.1 | +1.71 (+6.48%) | 398,200 |
| 16 Dec 2021 | USD | 26.75 | 27.56 | 26.3 | 26.39 | 26.39 | -0.18 (-0.68%) | 295,700 |
| 15 Dec 2021 | USD | 25.55 | 26.72 | 24.672 | 26.57 | 26.57 | +1.06 (+4.16%) | 353,000 |
| 14 Dec 2021 | USD | 25.74 | 25.97 | 24.36 | 25.51 | 25.51 | -0.6 (-2.30%) | 402,200 |
| 13 Dec 2021 | USD | 25.8 | 27.12 | 25.37 | 26.11 | 26.11 | +0.26 (+1.01%) | 284,500 |
| 10 Dec 2021 | USD | 26.49 | 27 | 25.61 | 25.85 | 25.85 | -0.56 (-2.12%) | 269,400 |
| 9 Dec 2021 | USD | 27.1 | 27.58 | 26.275 | 26.41 | 26.41 | -1.04 (-3.79%) | 406,200 |
| 8 Dec 2021 | USD | 26.55 | 27.57 | 25.69 | 27.45 | 27.45 | +1.58 (+6.11%) | 552,917 |
| 7 Dec 2021 | USD | 25.34 | 26.59 | 24.57 | 25.87 | 25.87 | +1.14 (+4.61%) | 285,422 |
| 6 Dec 2021 | USD | 24.44 | 25.215 | 23.26 | 24.73 | 24.73 | -0.03 (-0.12%) | 758,360 |
| 3 Dec 2021 | USD | 26.45 | 27 | 23.46 | 24.76 | 24.76 | -1.12 (-4.33%) | 1,672,800 |
| 2 Dec 2021 | USD | 26.07 | 26.73 | 25.12 | 25.88 | 25.88 | +0.05 (+0.19%) | 251,100 |
| 1 Dec 2021 | USD | 26.74 | 27.22 | 25.75 | 25.83 | 25.83 | -0.87 (-3.26%) | 467,300 |
| 30 Nov 2021 | USD | 26.98 | 27.63 | 25.75 | 26.7 | 26.7 | -0.09 (-0.34%) | 1,078,100 |
| 29 Nov 2021 | USD | 27.56 | 28.25 | 26.36 | 26.79 | 26.79 | -0.65 (-2.37%) | 510,500 |
| 26 Nov 2021 | USD | 28.07 | 28.73 | 26.9 | 27.44 | 27.44 | -0.75 (-2.66%) | 383,800 |
| 24 Nov 2021 | USD | 28.2 | 28.8 | 27.07 | 28.19 | 28.19 | +0.12 (+0.43%) | 289,000 |
| 23 Nov 2021 | USD | 27.15 | 28.27 | 26.76 | 28.07 | 28.07 | +0.94 (+3.46%) | 414,800 |
| 22 Nov 2021 | USD | 28.89 | 28.89 | 27 | 27.13 | 27.13 | -1.86 (-6.42%) | 710,300 |
| 19 Nov 2021 | USD | 28.695 | 30.04 | 28.51 | 28.99 | 28.99 | -0.29 (-0.99%) | 688,900 |
| 18 Nov 2021 | USD | 30.77 | 30.77 | 28.58 | 29.28 | 29.28 | -1.35 (-4.41%) | 959,100 |
| 17 Nov 2021 | USD | 31.26 | 31.98 | 30.18 | 30.63 | 30.63 | -1.36 (-4.25%) | 746,300 |
