| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2022 | USD | 285 | 290.663 | 279.15 | 279.81 | 279.81 | -8.75 (-3.03%) | 384,100 |
| 13 May 2022 | USD | 280 | 292.11 | 280 | 288.56 | 288.56 | +13.57 (+4.93%) | 432,000 |
| 12 May 2022 | USD | 261.32 | 280.41 | 259.95 | 274.99 | 274.99 | +8.85 (+3.33%) | 734,700 |
| 11 May 2022 | USD | 279.97 | 286.5 | 264.485 | 266.14 | 266.14 | -17.84 (-6.28%) | 533,800 |
| 10 May 2022 | USD | 287.09 | 293.329 | 272.18 | 283.98 | 283.98 | +3.81 (+1.36%) | 700,300 |
| 9 May 2022 | USD | 287.29 | 287.29 | 273.39 | 280.17 | 280.17 | -15.07 (-5.10%) | 601,100 |
| 6 May 2022 | USD | 295.27 | 301.84 | 278.61 | 295.24 | 295.24 | -5.81 (-1.93%) | 604,600 |
| 5 May 2022 | USD | 322.48 | 324.041 | 296.71 | 301.05 | 301.05 | -27.15 (-8.27%) | 626,600 |
| 4 May 2022 | USD | 306.1 | 329.935 | 292.11 | 328.2 | 328.2 | +39.74 (+13.78%) | 1,346,700 |
| 3 May 2022 | USD | 292.38 | 297.01 | 282.74 | 288.46 | 288.46 | -4.26 (-1.46%) | 825,800 |
| 2 May 2022 | USD | 282.89 | 292.97 | 278.37 | 292.72 | 292.72 | +11.25 (+4.00%) | 534,700 |
| 29 Apr 2022 | USD | 293.13 | 298.015 | 280.965 | 281.47 | 281.47 | -13.87 (-4.70%) | 601,500 |
| 28 Apr 2022 | USD | 289.24 | 297.68 | 281.52 | 295.34 | 295.34 | +13.03 (+4.62%) | 712,300 |
| 27 Apr 2022 | USD | 285.02 | 294.81 | 282.07 | 282.31 | 282.31 | -2.49 (-0.87%) | 467,100 |
| 26 Apr 2022 | USD | 298.88 | 300.27 | 284.79 | 284.8 | 284.8 | -18.66 (-6.15%) | 483,500 |
| 25 Apr 2022 | USD | 293.34 | 306.22 | 293.34 | 303.46 | 303.46 | +7.49 (+2.53%) | 474,200 |
| 22 Apr 2022 | USD | 305.22 | 307.06 | 295.48 | 295.97 | 295.97 | -7.92 (-2.61%) | 303,700 |
| 21 Apr 2022 | USD | 316.49 | 319.97 | 303.02 | 303.89 | 303.89 | -8.01 (-2.57%) | 341,600 |
| 20 Apr 2022 | USD | 321.08 | 321.86 | 310.43 | 311.9 | 311.9 | -7.07 (-2.22%) | 269,100 |
| 19 Apr 2022 | USD | 308.9 | 319.94 | 307.15 | 318.97 | 318.97 | +10.52 (+3.41%) | 406,000 |
| 18 Apr 2022 | USD | 316.7 | 317.274 | 300.28 | 308.45 | 308.45 | -10.91 (-3.42%) | 661,100 |
| 14 Apr 2022 | USD | 327.47 | 327.473 | 317.62 | 319.36 | 319.36 | -5.72 (-1.76%) | 293,000 |
| 13 Apr 2022 | USD | 317.63 | 327.605 | 317.06 | 325.08 | 325.08 | +7.63 (+2.40%) | 318,900 |
| 12 Apr 2022 | USD | 322.04 | 331.39 | 316.66 | 317.45 | 317.45 | +0.72 (+0.23%) | 350,800 |
| 11 Apr 2022 | USD | 320.72 | 323.19 | 315.34 | 316.73 | 316.73 | -6.96 (-2.15%) | 400,100 |
| 8 Apr 2022 | USD | 326.13 | 328.38 | 321.7 | 323.69 | 323.69 | -4.38 (-1.34%) | 743,200 |
| 7 Apr 2022 | USD | 333.37 | 341.865 | 322.99 | 328.07 | 328.07 | -6.98 (-2.08%) | 744,500 |
| 6 Apr 2022 | USD | 346.65 | 348.16 | 333.59 | 335.05 | 335.05 | -19.1 (-5.39%) | 438,300 |
| 5 Apr 2022 | USD | 358.18 | 359.19 | 348.24 | 354.15 | 354.15 | -4.49 (-1.25%) | 327,500 |
| 4 Apr 2022 | USD | 353.15 | 363.8 | 352.345 | 358.64 | 358.64 | +7.66 (+2.18%) | 242,400 |
