| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 81.95 | 83.8 | 78.66 | 78.83 | 78.83 | -4.09 (-4.93%) | 529,100 |
| 4 Jan 2022 | USD | 80.76 | 83.95 | 80.51 | 82.92 | 82.92 | +2.71 (+3.38%) | 566,100 |
| 3 Jan 2022 | USD | 77.15 | 80.908 | 77.15 | 80.21 | 80.21 | +3.57 (+4.66%) | 412,300 |
| 31 Dec 2021 | USD | 77.39 | 78.36 | 76.21 | 76.64 | 76.64 | -0.95 (-1.22%) | 348,400 |
| 30 Dec 2021 | USD | 76.37 | 79.29 | 76 | 77.59 | 77.59 | +1 (+1.31%) | 276,700 |
| 29 Dec 2021 | USD | 77.65 | 78.05 | 75.22 | 76.59 | 76.59 | -0.62 (-0.80%) | 294,100 |
| 28 Dec 2021 | USD | 79.67 | 79.67 | 76.42 | 77.21 | 77.21 | -2.49 (-3.12%) | 331,000 |
| 27 Dec 2021 | USD | 78.8 | 80.135 | 76.46 | 79.7 | 79.7 | +0.78 (+0.99%) | 371,500 |
| 23 Dec 2021 | USD | 72.72 | 79.045 | 71.98 | 78.92 | 78.92 | +6.68 (+9.25%) | 718,800 |
| 22 Dec 2021 | USD | 72.04 | 73.385 | 70.86 | 72.24 | 72.24 | +0.53 (+0.74%) | 539,600 |
| 21 Dec 2021 | USD | 71.33 | 72.745 | 70.09 | 71.71 | 71.71 | +1.12 (+1.59%) | 677,600 |
| 20 Dec 2021 | USD | 70 | 72.33 | 69.5 | 70.59 | 70.59 | -1.91 (-2.63%) | 530,700 |
| 17 Dec 2021 | USD | 72.33 | 72.72 | 69.28 | 72.5 | 72.5 | -0.35 (-0.48%) | 1,282,000 |
| 16 Dec 2021 | USD | 73.11 | 75.5 | 70.785 | 72.85 | 72.85 | +3.65 (+5.27%) | 1,112,000 |
| 15 Dec 2021 | USD | 71.1 | 71.85 | 63 | 69.2 | 69.2 | -8.88 (-11.37%) | 3,081,600 |
| 14 Dec 2021 | USD | 77.86 | 79.26 | 76.87 | 78.08 | 78.08 | -1.28 (-1.61%) | 779,500 |
| 13 Dec 2021 | USD | 76.82 | 79.67 | 75.312 | 79.36 | 79.36 | +2.54 (+3.31%) | 820,700 |
| 10 Dec 2021 | USD | 75 | 77.35 | 75 | 76.82 | 76.82 | +2.81 (+3.80%) | 466,900 |
| 9 Dec 2021 | USD | 76.23 | 78.49 | 73.18 | 74.01 | 74.01 | -2.07 (-2.72%) | 729,900 |
| 8 Dec 2021 | USD | 76.01 | 77.0899 | 73.37 | 76.08 | 76.08 | -0.83 (-1.08%) | 420,405 |
| 7 Dec 2021 | USD | 76.26 | 79.5 | 75.74 | 76.91 | 76.91 | +4.94 (+6.86%) | 528,398 |
| 6 Dec 2021 | USD | 71.84 | 73.21 | 68.8 | 71.97 | 71.97 | -0.55 (-0.76%) | 457,785 |
| 3 Dec 2021 | USD | 70.63 | 72.75 | 66.56 | 72.52 | 72.52 | +1.89 (+2.68%) | 772,900 |
| 2 Dec 2021 | USD | 71.5 | 73.47 | 69.36 | 70.63 | 70.63 | -1.19 (-1.66%) | 802,600 |
| 1 Dec 2021 | USD | 77.47 | 77.47 | 71.73 | 71.82 | 71.82 | -3.36 (-4.47%) | 895,200 |
| 30 Nov 2021 | USD | 77.3 | 77.98 | 73.17 | 75.18 | 75.18 | -2.48 (-3.19%) | 821,300 |
| 29 Nov 2021 | USD | 78.19 | 79.325 | 75.93 | 77.66 | 77.66 | +0.59 (+0.77%) | 389,000 |
| 26 Nov 2021 | USD | 78.1 | 80.5 | 75.82 | 77.07 | 77.07 | -2.51 (-3.15%) | 324,200 |
| 24 Nov 2021 | USD | 76.12 | 81.13 | 74.1 | 79.58 | 79.58 | +1.31 (+1.67%) | 764,400 |
| 23 Nov 2021 | USD | 82.64 | 85.09 | 76.52 | 78.27 | 78.27 | -4.32 (-5.23%) | 1,622,100 |
