| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 81.72 | 82.24 | 81.48 | 81.59 | 81.59 | -0.19 (-0.23%) | 49,500 |
| 29 Dec 2021 | USD | 81.36 | 81.88 | 81.22 | 81.78 | 81.78 | +0.58 (+0.71%) | 40,000 |
| 28 Dec 2021 | USD | 81.47 | 82 | 81.14 | 81.2 | 81.2 | -0.29 (-0.36%) | 146,700 |
| 27 Dec 2021 | USD | 80.69 | 81.52 | 80.3 | 81.49 | 81.49 | +1.12 (+1.39%) | 44,100 |
| 23 Dec 2021 | USD | 80.03 | 80.57 | 80 | 80.37 | 80.37 | +0.46 (+0.58%) | 52,500 |
| 22 Dec 2021 | USD | 79.03 | 79.94 | 79.03 | 79.91 | 79.91 | +0.79 (+1.00%) | 91,500 |
| 21 Dec 2021 | USD | 78.03 | 79.12 | 77.88 | 79.12 | 79.12 | +1.97 (+2.55%) | 48,500 |
| 20 Dec 2021 | USD | 77.28 | 77.28 | 76.16 | 77.15 | 77.15 | -1.15 (-1.47%) | 45,900 |
| 17 Dec 2021 | USD | 77.84 | 78.86 | 77.45 | 78.3 | 78.3 | +0.38 (+0.49%) | 38,500 |
| 16 Dec 2021 | USD | 79.98 | 80.06 | 77.67 | 77.92 | 77.92 | -1.54 (-1.94%) | 53,200 |
| 15 Dec 2021 | USD | 78.63 | 79.46 | 77.57 | 79.46 | 79.46 | +1.18 (+1.51%) | 85,100 |
| 14 Dec 2021 | USD | 78.52 | 78.88 | 77.85 | 78.28 | 78.28 | -0.67 (-0.85%) | 86,200 |
| 13 Dec 2021 | USD | 79.44 | 79.49 | 78.7 | 78.95 | 78.95 | -0.53 (-0.67%) | 60,400 |
| 10 Dec 2021 | USD | 80.04 | 80.28 | 79.07 | 79.48 | 79.48 | -0.06 (-0.08%) | 51,000 |
| 9 Dec 2021 | USD | 80.89 | 81.03 | 79.5 | 79.54 | 79.54 | -1.43 (-1.77%) | 84,600 |
| 8 Dec 2021 | USD | 80.61 | 81.1484 | 80.27 | 80.97 | 80.97 | +0.66 (+0.82%) | 986,368 |
| 7 Dec 2021 | USD | 79.93 | 81.03 | 79.82 | 80.31 | 80.31 | +1.63 (+2.07%) | 8,417,902 |
| 6 Dec 2021 | USD | 78.2 | 79.1285 | 77.3 | 78.68 | 78.68 | +1.04 (+1.34%) | 72,541 |
| 3 Dec 2021 | USD | 79.08 | 79.21 | 76.99 | 77.64 | 77.64 | -1.14 (-1.45%) | 74,400 |
| 2 Dec 2021 | USD | 77.43 | 79.03 | 77.29 | 78.78 | 78.78 | +1.81 (+2.35%) | 81,400 |
| 1 Dec 2021 | USD | 79.71 | 80.06 | 76.97 | 76.97 | 76.97 | -1.54 (-1.96%) | 94,300 |
| 30 Nov 2021 | USD | 79.91 | 79.97 | 78.22 | 78.51 | 78.51 | -1.83 (-2.28%) | 167,800 |
| 29 Nov 2021 | USD | 81.08 | 81.08 | 79.78 | 80.34 | 80.34 | +0.26 (+0.32%) | 68,400 |
| 26 Nov 2021 | USD | 80.41 | 81.09 | 79.72 | 80.08 | 80.08 | -2.1 (-2.56%) | 53,400 |
| 24 Nov 2021 | USD | 81.51 | 82.21 | 81.21 | 82.18 | 82.18 | +0.12 (+0.15%) | 48,800 |
| 23 Nov 2021 | USD | 82.5 | 82.64 | 81.14 | 82.06 | 82.06 | -0.52 (-0.63%) | 70,800 |
| 22 Nov 2021 | USD | 83.43 | 83.75 | 82.53 | 82.58 | 82.58 | -0.5 (-0.60%) | 57,900 |
| 19 Nov 2021 | USD | 82.87 | 83.44 | 82.87 | 83.08 | 83.08 | -0.02 (-0.02%) | 53,400 |
| 18 Nov 2021 | USD | 83.68 | 83.68 | 82.58 | 83.1 | 83.1 | -0.31 (-0.37%) | 144,100 |
| 17 Nov 2021 | USD | 83.9 | 83.9 | 83.01 | 83.41 | 83.41 | -0.59 (-0.70%) | 3,095,200 |
