| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 74.8 | 75.11 | 69.3 | 69.41 | 69.41 | -5.35 (-7.16%) | 421,000 |
| 4 Jan 2022 | USD | 77.24 | 77.57 | 71.93 | 74.76 | 74.76 | -2.22 (-2.88%) | 496,300 |
| 3 Jan 2022 | USD | 75.91 | 77.39 | 75.45 | 76.98 | 76.98 | +1.59 (+2.11%) | 426,600 |
| 31 Dec 2021 | USD | 75.2 | 75.92 | 74.83 | 75.39 | 75.39 | +0.62 (+0.83%) | 309,300 |
| 30 Dec 2021 | USD | 75.8 | 76.88 | 74.59 | 74.77 | 74.77 | -1.47 (-1.93%) | 259,500 |
| 29 Dec 2021 | USD | 74.92 | 76.63 | 74.92 | 76.24 | 76.24 | +1.56 (+2.09%) | 304,000 |
| 28 Dec 2021 | USD | 77.7 | 77.89 | 73.55 | 74.68 | 74.68 | -2.39 (-3.10%) | 463,200 |
| 27 Dec 2021 | USD | 74.6 | 77.16 | 74.45 | 77.07 | 77.07 | +2.98 (+4.02%) | 371,000 |
| 23 Dec 2021 | USD | 73.43 | 74.41 | 73.42 | 74.09 | 74.09 | +0.67 (+0.91%) | 208,800 |
| 22 Dec 2021 | USD | 71.46 | 73.42 | 70.73 | 73.42 | 73.42 | +1.45 (+2.01%) | 317,200 |
| 21 Dec 2021 | USD | 71.11 | 72.22 | 70.15 | 71.97 | 71.97 | +2.28 (+3.27%) | 411,800 |
| 20 Dec 2021 | USD | 67.53 | 70.53 | 67.53 | 69.69 | 69.69 | 0.0 (0.0%) | 382,500 |
| 17 Dec 2021 | USD | 67.34 | 71.13 | 66.76 | 69.69 | 69.69 | +1.13 (+1.65%) | 1,430,000 |
| 16 Dec 2021 | USD | 74.71 | 74.86 | 67.67 | 68.56 | 68.56 | -5.62 (-7.58%) | 694,600 |
| 15 Dec 2021 | USD | 72.11 | 74.28 | 70.14 | 74.18 | 74.18 | +1.93 (+2.67%) | 784,800 |
| 14 Dec 2021 | USD | 71.06 | 73.07 | 70.66 | 72.25 | 72.25 | -0.09 (-0.12%) | 651,651 |
| 13 Dec 2021 | USD | 75 | 75.86 | 70.89 | 72.34 | 72.34 | -2.54 (-3.39%) | 718,487 |
| 10 Dec 2021 | USD | 73.04 | 74.93 | 71.49 | 74.88 | 74.88 | +3.58 (+5.02%) | 703,699 |
| 9 Dec 2021 | USD | 73.04 | 74.91 | 70.98 | 71.3 | 71.3 | -2.9 (-3.91%) | 360,194 |
| 8 Dec 2021 | USD | 73.75 | 74.95 | 71.98 | 74.2 | 74.2 | +0.59 (+0.80%) | 890,993 |
| 7 Dec 2021 | USD | 68.34 | 74.34 | 68 | 73.61 | 73.61 | +7.56 (+11.45%) | 838,277 |
| 6 Dec 2021 | USD | 67.3 | 67.43 | 63.81 | 66.05 | 66.05 | -1.17 (-1.74%) | 612,706 |
| 3 Dec 2021 | USD | 69.39 | 70.67 | 66.18 | 67.22 | 67.22 | -1.28 (-1.87%) | 644,000 |
| 2 Dec 2021 | USD | 67.75 | 69 | 66.67 | 68.5 | 68.5 | -0.15 (-0.22%) | 628,100 |
| 1 Dec 2021 | USD | 69.29 | 71.6 | 68.45 | 68.65 | 68.65 | +1.32 (+1.96%) | 647,500 |
| 30 Nov 2021 | USD | 68.13 | 69.34 | 65.59 | 67.33 | 67.33 | -1.58 (-2.29%) | 681,600 |
| 29 Nov 2021 | USD | 68.34 | 69.27 | 67.18 | 68.91 | 68.91 | +2.22 (+3.33%) | 339,800 |
| 26 Nov 2021 | USD | 66.25 | 68 | 65.19 | 66.69 | 66.69 | -2.22 (-3.22%) | 313,900 |
| 24 Nov 2021 | USD | 67.17 | 69 | 65.85 | 68.91 | 68.91 | +0.58 (+0.85%) | 341,100 |
| 23 Nov 2021 | USD | 68.61 | 70.36 | 66.71 | 68.33 | 68.33 | -0.74 (-1.07%) | 678,300 |
