| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 82.3 | 83.45 | 80.5 | 80.83 | 80.83 | -0.33 (-0.41%) | 2,988,600 |
| 4 Jan 2022 | USD | 78.32 | 81.96 | 78.21 | 81.16 | 81.16 | +4.37 (+5.69%) | 2,953,200 |
| 3 Jan 2022 | USD | 73.9 | 76.88 | 73.63 | 76.79 | 76.79 | +2.76 (+3.73%) | 1,383,000 |
| 31 Dec 2021 | USD | 73.6 | 74.56 | 73.41 | 74.03 | 74.03 | +0.07 (+0.09%) | 952,200 |
| 30 Dec 2021 | USD | 74.95 | 75.79 | 73.71 | 73.96 | 73.96 | -0.71 (-0.95%) | 1,018,100 |
| 29 Dec 2021 | USD | 74.95 | 75.92 | 74.34 | 74.67 | 74.67 | -0.61 (-0.81%) | 784,200 |
| 28 Dec 2021 | USD | 75.98 | 76.53 | 74.9 | 75.28 | 75.28 | -0.33 (-0.44%) | 827,000 |
| 27 Dec 2021 | USD | 73.29 | 75.66 | 72.38 | 75.61 | 75.61 | +2.12 (+2.88%) | 1,394,900 |
| 23 Dec 2021 | USD | 74.49 | 75.22 | 73.47 | 73.49 | 73.49 | -0.62 (-0.84%) | 1,215,400 |
| 22 Dec 2021 | USD | 74.11 | 75.06 | 73.11 | 74.11 | 74.11 | -0.39 (-0.52%) | 1,504,100 |
| 21 Dec 2021 | USD | 72.34 | 74.83 | 72.05 | 74.5 | 74.5 | +3.32 (+4.66%) | 2,432,100 |
| 20 Dec 2021 | USD | 69.73 | 71.3 | 68.32 | 71.18 | 71.18 | -0.44 (-0.61%) | 2,281,500 |
| 17 Dec 2021 | USD | 75.28 | 75.38 | 71.34 | 71.62 | 71.62 | -4.01 (-5.30%) | 5,259,200 |
| 16 Dec 2021 | USD | 76.3 | 78.57 | 75.55 | 75.63 | 75.63 | +0.24 (+0.32%) | 1,789,700 |
| 15 Dec 2021 | USD | 75.92 | 76.12 | 73.07 | 75.39 | 75.39 | -0.79 (-1.04%) | 2,004,600 |
| 14 Dec 2021 | USD | 76.14 | 77.05 | 75.13 | 76.18 | 76.18 | -0.88 (-1.14%) | 2,153,000 |
| 13 Dec 2021 | USD | 77.64 | 78 | 75.97 | 77.06 | 77.06 | -2.1 (-2.65%) | 1,652,600 |
| 10 Dec 2021 | USD | 79.76 | 79.935 | 77.54 | 79.16 | 79.16 | +0.41 (+0.52%) | 1,481,400 |
| 9 Dec 2021 | USD | 79.4 | 80.1 | 78.22 | 78.75 | 78.75 | -1.81 (-2.25%) | 1,830,700 |
| 8 Dec 2021 | USD | 80.53 | 81.58 | 80.1801 | 80.56 | 80.56 | +0.59 (+0.74%) | 1,665,139 |
| 7 Dec 2021 | USD | 78.93 | 82.27 | 78.805 | 79.97 | 79.97 | +2.81 (+3.64%) | 2,131,089 |
| 6 Dec 2021 | USD | 77.91 | 78.41 | 76.2 | 77.16 | 77.16 | +1.28 (+1.69%) | 2,298,272 |
| 3 Dec 2021 | USD | 78.6 | 78.79 | 75.2 | 75.88 | 75.88 | -1.26 (-1.63%) | 1,848,500 |
| 2 Dec 2021 | USD | 72.73 | 77.72 | 71.06 | 77.14 | 77.14 | +4.28 (+5.87%) | 2,201,300 |
| 1 Dec 2021 | USD | 76.86 | 78.27 | 72.72 | 72.86 | 72.86 | -1.66 (-2.23%) | 2,839,400 |
| 30 Nov 2021 | USD | 74.07 | 76.9 | 73.8 | 74.52 | 74.52 | -1.55 (-2.04%) | 3,962,600 |
| 29 Nov 2021 | USD | 78.44 | 79.06 | 75.82 | 76.07 | 76.07 | +0.03 (+0.04%) | 1,982,700 |
| 26 Nov 2021 | USD | 76.72 | 77.69 | 74.4 | 76.04 | 76.04 | -5.61 (-6.87%) | 2,566,000 |
| 24 Nov 2021 | USD | 80.64 | 82.98 | 80.64 | 81.65 | 81.65 | +0.07 (+0.09%) | 1,077,100 |
| 23 Nov 2021 | USD | 79.23 | 82.21 | 79.01 | 81.58 | 81.58 | +3.97 (+5.12%) | 1,878,200 |
