| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | USD | 69.22 | 69.22 | 65.18 | 67.68 | 67.68 | -4.14 (-5.76%) | 956,400 |
| 17 Dec 2021 | USD | 71.7 | 73.81 | 70.54 | 71.82 | 71.82 | -2.44 (-3.29%) | 876,800 |
| 16 Dec 2021 | USD | 75.41 | 77.69 | 73.997 | 74.26 | 74.26 | -0.33 (-0.44%) | 438,900 |
| 15 Dec 2021 | USD | 76.07 | 76.07 | 72.29 | 74.59 | 74.59 | -1.92 (-2.51%) | 989,700 |
| 14 Dec 2021 | USD | 79.73 | 79.73 | 75.9 | 76.51 | 76.51 | -3.14 (-3.94%) | 665,596 |
| 13 Dec 2021 | USD | 83.8 | 84.45 | 79.2 | 79.65 | 79.65 | -4.36 (-5.19%) | 658,213 |
| 10 Dec 2021 | USD | 85.02 | 85.31 | 82.115 | 84.01 | 84.01 | -0.06 (-0.07%) | 399,100 |
| 9 Dec 2021 | USD | 83.63 | 85.18 | 82.67 | 84.07 | 84.07 | -0.4 (-0.47%) | 623,700 |
| 8 Dec 2021 | USD | 84.46 | 85.3 | 83.01 | 84.47 | 84.47 | +0.63 (+0.75%) | 397,200 |
| 7 Dec 2021 | USD | 83.55 | 85.35 | 81.8 | 83.84 | 83.84 | +2.06 (+2.52%) | 518,480 |
| 6 Dec 2021 | USD | 78.44 | 82.46 | 76.07 | 81.78 | 81.78 | +4.89 (+6.36%) | 503,322 |
| 3 Dec 2021 | USD | 79.86 | 80.31 | 75.22 | 76.89 | 76.89 | -1.51 (-1.93%) | 369,900 |
| 2 Dec 2021 | USD | 75.565 | 78.49 | 73.05 | 78.4 | 78.4 | +2.55 (+3.36%) | 542,800 |
| 1 Dec 2021 | USD | 81.55 | 82.64 | 75.61 | 75.85 | 75.85 | -3.77 (-4.73%) | 527,100 |
| 30 Nov 2021 | USD | 80.3 | 82.19 | 77.58 | 79.62 | 79.62 | -2.57 (-3.13%) | 525,800 |
| 29 Nov 2021 | USD | 82.57 | 83.22 | 79.31 | 82.19 | 82.19 | +3.56 (+4.53%) | 498,200 |
| 26 Nov 2021 | USD | 76.7 | 79.91 | 75.16 | 78.63 | 78.63 | -4.54 (-5.46%) | 646,300 |
| 24 Nov 2021 | USD | 82.13 | 84.32 | 81.825 | 83.17 | 83.17 | +0.12 (+0.14%) | 404,900 |
| 23 Nov 2021 | USD | 82.2 | 84.91 | 79.075 | 83.05 | 83.05 | +2.03 (+2.51%) | 808,900 |
| 22 Nov 2021 | USD | 78.9 | 82.32 | 78.481 | 81.02 | 81.02 | +1.64 (+2.07%) | 825,900 |
| 19 Nov 2021 | USD | 80.89 | 82.07 | 78.17 | 79.38 | 79.38 | -4.21 (-5.04%) | 1,094,800 |
| 18 Nov 2021 | USD | 82.16 | 84.55 | 82.06 | 83.59 | 83.59 | +0.99 (+1.20%) | 558,100 |
| 17 Nov 2021 | USD | 83.14 | 86.17 | 81.585 | 82.6 | 82.6 | -1.83 (-2.17%) | 642,000 |
| 16 Nov 2021 | USD | 84.82 | 85.47 | 83.51 | 84.43 | 84.43 | -0.92 (-1.08%) | 430,400 |
| 15 Nov 2021 | USD | 85.21 | 86.35 | 82.6 | 85.35 | 85.35 | -0.43 (-0.50%) | 543,000 |
| 12 Nov 2021 | USD | 84.85 | 86.5 | 84.52 | 85.78 | 85.78 | -0.32 (-0.37%) | 390,500 |
| 11 Nov 2021 | USD | 85.33 | 87.67 | 85 | 86.1 | 86.1 | +0.35 (+0.41%) | 794,600 |
| 10 Nov 2021 | USD | 88.83 | 89.99 | 84.3 | 85.75 | 85.75 | -3.54 (-3.96%) | 527,700 |
| 9 Nov 2021 | USD | 89.26 | 89.75 | 85.77 | 89.29 | 89.29 | +0.05 (+0.06%) | 756,000 |
| 8 Nov 2021 | USD | 91.09 | 91.3 | 87.999 | 89.24 | 89.24 | -1.26 (-1.39%) | 875,000 |
