| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 78.79 | 79.35 | 75.54 | 76.01 | 76.01 | -2.65 (-3.37%) | 76,000 |
| 4 Jan 2022 | USD | 75.95 | 78.695 | 75.95 | 78.66 | 78.66 | +3.08 (+4.08%) | 108,800 |
| 3 Jan 2022 | USD | 73 | 75.87 | 73 | 75.58 | 75.58 | +3.55 (+4.93%) | 34,200 |
| 31 Dec 2021 | USD | 73.47 | 73.47 | 71.26 | 72.03 | 72.03 | -1.16 (-1.58%) | 41,700 |
| 30 Dec 2021 | USD | 76.94 | 76.995 | 72.97 | 73.19 | 73.19 | -2.91 (-3.82%) | 36,300 |
| 29 Dec 2021 | USD | 76.76 | 78.005 | 76.1 | 76.1 | 76.1 | -0.3 (-0.39%) | 46,900 |
| 28 Dec 2021 | USD | 75.78 | 77.025 | 75.135 | 76.4 | 76.4 | +0.41 (+0.54%) | 30,388 |
| 27 Dec 2021 | USD | 71.97 | 76 | 71.29 | 75.99 | 75.99 | +4.22 (+5.88%) | 44,033 |
| 23 Dec 2021 | USD | 73.63 | 74.645 | 71.245 | 71.77 | 71.77 | -1.98 (-2.68%) | 35,400 |
| 22 Dec 2021 | USD | 72.41 | 74.535 | 72.41 | 73.75 | 73.75 | +1.29 (+1.78%) | 34,200 |
| 21 Dec 2021 | USD | 69.65 | 73.306 | 69.65 | 72.46 | 72.46 | +3.98 (+5.81%) | 47,700 |
| 20 Dec 2021 | USD | 68.95 | 69.45 | 67.21 | 68.48 | 68.48 | -1.68 (-2.39%) | 90,900 |
| 17 Dec 2021 | USD | 68.84 | 70.62 | 67.04 | 70.16 | 70.16 | +1.23 (+1.78%) | 366,300 |
| 16 Dec 2021 | USD | 67.02 | 71.49 | 67.02 | 68.93 | 68.93 | +2.23 (+3.34%) | 130,900 |
| 15 Dec 2021 | USD | 66.55 | 67.22 | 64.723 | 66.7 | 66.7 | -0.19 (-0.28%) | 80,200 |
| 14 Dec 2021 | USD | 65.75 | 67.42 | 65.68 | 66.89 | 66.89 | +0.34 (+0.51%) | 43,800 |
| 13 Dec 2021 | USD | 67.01 | 67.9 | 65.725 | 66.55 | 66.55 | -0.63 (-0.94%) | 75,700 |
| 10 Dec 2021 | USD | 67.81 | 68.5 | 65.57 | 67.18 | 67.18 | -0.19 (-0.28%) | 45,800 |
| 9 Dec 2021 | USD | 70 | 70.99 | 67.31 | 67.37 | 67.37 | -3.02 (-4.29%) | 49,200 |
| 8 Dec 2021 | USD | 67.955 | 70.89 | 67.23 | 70.39 | 70.39 | +2.08 (+3.04%) | 45,775 |
| 7 Dec 2021 | USD | 65.77 | 69.59 | 65.77 | 68.31 | 68.31 | +3.3 (+5.08%) | 112,585 |
| 6 Dec 2021 | USD | 66.59 | 66.59 | 64.81 | 65.01 | 65.01 | -1 (-1.51%) | 68,128 |
| 3 Dec 2021 | USD | 67.17 | 68.87 | 65.86 | 66.01 | 66.01 | -0.5 (-0.75%) | 97,800 |
| 2 Dec 2021 | USD | 66.43 | 67.55 | 65 | 66.51 | 66.51 | -0.61 (-0.91%) | 141,400 |
| 1 Dec 2021 | USD | 73.95 | 74.41 | 66.4 | 67.12 | 67.12 | -5.87 (-8.04%) | 138,100 |
| 30 Nov 2021 | USD | 77.81 | 78.48 | 72.29 | 72.99 | 72.99 | -5.65 (-7.18%) | 357,200 |
| 29 Nov 2021 | USD | 80.62 | 81.98 | 78.63 | 78.64 | 78.64 | -0.86 (-1.08%) | 44,700 |
| 26 Nov 2021 | USD | 79.79 | 81.26 | 79.04 | 79.5 | 79.5 | -2.1 (-2.57%) | 148,200 |
| 24 Nov 2021 | USD | 79.25 | 81.6 | 79.25 | 81.6 | 81.6 | +1.8 (+2.26%) | 80,100 |
| 23 Nov 2021 | USD | 78.5 | 80.05 | 78.5 | 79.8 | 79.8 | +1.66 (+2.12%) | 46,800 |
