| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | USD | 82.19 | 83.14 | 82.16 | 82.66 | 82.66 | +0.35 (+0.43%) | 107,200 |
| 30 Dec 2021 | USD | 81.69 | 83.82 | 81.69 | 82.31 | 82.31 | +0.59 (+0.72%) | 197,500 |
| 29 Dec 2021 | USD | 82.04 | 83.37 | 81.59 | 81.72 | 81.72 | -0.79 (-0.96%) | 197,700 |
| 28 Dec 2021 | USD | 81.43 | 83.5 | 81.43 | 82.51 | 82.51 | +0.56 (+0.68%) | 158,900 |
| 27 Dec 2021 | USD | 81.75 | 83.13 | 80.76 | 81.95 | 81.95 | -0.49 (-0.59%) | 292,100 |
| 23 Dec 2021 | USD | 83.21 | 83.55 | 81.19 | 82.44 | 82.44 | +0.44 (+0.54%) | 294,500 |
| 22 Dec 2021 | USD | 79.98 | 82 | 79.03 | 82 | 82 | +2.17 (+2.72%) | 308,700 |
| 21 Dec 2021 | USD | 77.34 | 81 | 77.34 | 79.83 | 79.83 | +3.66 (+4.81%) | 456,500 |
| 20 Dec 2021 | USD | 72.71 | 76.31 | 71.89 | 76.17 | 76.17 | +1.34 (+1.79%) | 569,300 |
| 17 Dec 2021 | USD | 74.05 | 76.44 | 73.45 | 74.83 | 74.83 | +0.8 (+1.08%) | 430,400 |
| 16 Dec 2021 | USD | 75.81 | 76.06 | 73.48 | 74.03 | 74.03 | -1.36 (-1.80%) | 459,400 |
| 15 Dec 2021 | USD | 73.43 | 75.48 | 72.86 | 75.39 | 75.39 | +1.51 (+2.04%) | 648,500 |
| 14 Dec 2021 | USD | 74.34 | 75.62 | 73.68 | 73.88 | 73.88 | -1 (-1.34%) | 737,200 |
| 13 Dec 2021 | USD | 76.05 | 77.24 | 74.79 | 74.88 | 74.88 | -2.39 (-3.09%) | 527,900 |
| 10 Dec 2021 | USD | 76.39 | 77.92 | 75.71 | 77.27 | 77.27 | +1.01 (+1.32%) | 626,300 |
| 9 Dec 2021 | USD | 76.45 | 77.79 | 76.11 | 76.26 | 76.26 | -1.46 (-1.88%) | 234,800 |
| 8 Dec 2021 | USD | 76.14 | 80.16 | 75.75 | 77.72 | 77.72 | +2 (+2.64%) | 374,482 |
| 7 Dec 2021 | USD | 75.3 | 76.91 | 74.94 | 75.72 | 75.72 | +1.13 (+1.51%) | 588,821 |
| 6 Dec 2021 | USD | 71.72 | 76.34 | 71.03 | 74.59 | 74.59 | +3.95 (+5.59%) | 566,769 |
| 3 Dec 2021 | USD | 72.01 | 73.44 | 69.75 | 70.64 | 70.64 | -1.21 (-1.68%) | 764,900 |
| 2 Dec 2021 | USD | 70.37 | 72.73 | 69.72 | 71.85 | 71.85 | +2.6 (+3.75%) | 1,262,400 |
| 1 Dec 2021 | USD | 72 | 72.12 | 68.17 | 69.25 | 69.25 | -0.67 (-0.96%) | 1,244,600 |
| 30 Nov 2021 | USD | 71 | 71.92 | 69.56 | 69.92 | 69.92 | -2.34 (-3.24%) | 542,500 |
| 29 Nov 2021 | USD | 74.55 | 74.92 | 71.85 | 72.26 | 72.26 | +0.49 (+0.68%) | 613,900 |
| 26 Nov 2021 | USD | 73.54 | 73.82 | 69.68 | 71.77 | 71.77 | -5.62 (-7.26%) | 846,100 |
| 24 Nov 2021 | USD | 76.14 | 77.67 | 75.79 | 77.39 | 77.39 | +0.32 (+0.42%) | 279,400 |
| 23 Nov 2021 | USD | 80.25 | 80.57 | 76.73 | 77.07 | 77.07 | -1.15 (-1.47%) | 296,500 |
| 22 Nov 2021 | USD | 79.56 | 80.58 | 77.89 | 78.22 | 78.22 | -0.33 (-0.42%) | 487,700 |
| 19 Nov 2021 | USD | 77.94 | 80.4 | 77.94 | 78.55 | 78.55 | +0.36 (+0.46%) | 723,700 |
| 18 Nov 2021 | USD | 79.63 | 81.18 | 76.36 | 78.19 | 78.19 | +6.41 (+8.93%) | 1,298,700 |
