| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 78.85 | 81.69 | 78.85 | 80.31 | 80.31 | +1.78 (+2.27%) | 223,900 |
| 29 Dec 2021 | USD | 79.14 | 79.14 | 77.82 | 78.53 | 78.53 | -0.62 (-0.78%) | 175,800 |
| 28 Dec 2021 | USD | 80.49 | 81.47 | 78.63 | 79.15 | 79.15 | -1.75 (-2.16%) | 236,400 |
| 27 Dec 2021 | USD | 81.77 | 82.39 | 80.54 | 80.9 | 80.9 | -0.98 (-1.20%) | 165,900 |
| 23 Dec 2021 | USD | 81.76 | 82.35 | 80.55 | 81.88 | 81.88 | +0.13 (+0.16%) | 144,700 |
| 22 Dec 2021 | USD | 81.21 | 81.76 | 80.2 | 81.75 | 81.75 | +1.18 (+1.46%) | 198,600 |
| 21 Dec 2021 | USD | 79.23 | 81.26 | 79.23 | 80.57 | 80.57 | +1.87 (+2.38%) | 309,200 |
| 20 Dec 2021 | USD | 78.49 | 80.88 | 77.57 | 78.7 | 78.7 | -1.72 (-2.14%) | 377,700 |
| 17 Dec 2021 | USD | 77.41 | 81.71 | 76.6 | 80.42 | 80.42 | +1.53 (+1.94%) | 804,000 |
| 16 Dec 2021 | USD | 79.7 | 80.4 | 77.96 | 78.89 | 78.89 | -0.39 (-0.49%) | 439,400 |
| 15 Dec 2021 | USD | 76.5 | 79.33 | 75.42 | 79.28 | 79.28 | +1.78 (+2.30%) | 493,200 |
| 14 Dec 2021 | USD | 80.09 | 80.33 | 76.03 | 77.5 | 77.5 | -3.74 (-4.60%) | 767,600 |
| 13 Dec 2021 | USD | 78.95 | 81.71 | 78.63 | 81.24 | 81.24 | +1.92 (+2.42%) | 410,200 |
| 10 Dec 2021 | USD | 81.65 | 82.92 | 78.3 | 79.32 | 79.32 | -1.63 (-2.01%) | 593,200 |
| 9 Dec 2021 | USD | 81.36 | 82.84 | 79.87 | 80.95 | 80.95 | -0.92 (-1.12%) | 389,500 |
| 8 Dec 2021 | USD | 79.1 | 81.94 | 77.73 | 81.87 | 81.87 | +2.96 (+3.75%) | 472,500 |
| 7 Dec 2021 | USD | 78.8 | 80.64 | 77.6 | 78.91 | 78.91 | +2.6 (+3.41%) | 489,241 |
| 6 Dec 2021 | USD | 71.54 | 76.64 | 69.91 | 76.31 | 76.31 | +4.35 (+6.05%) | 502,775 |
| 3 Dec 2021 | USD | 77.71 | 77.85 | 71.29 | 71.96 | 71.96 | -5.92 (-7.60%) | 614,600 |
| 2 Dec 2021 | USD | 75.61 | 78.27 | 75.46 | 77.88 | 77.88 | +1.81 (+2.38%) | 375,800 |
| 1 Dec 2021 | USD | 81.61 | 81.61 | 75.82 | 76.07 | 76.07 | -4.23 (-5.27%) | 495,000 |
| 30 Nov 2021 | USD | 79.23 | 81.62 | 78.23 | 80.3 | 80.3 | +0.89 (+1.12%) | 340,600 |
| 29 Nov 2021 | USD | 81.63 | 82.14 | 79.26 | 79.41 | 79.41 | -1.25 (-1.55%) | 377,400 |
| 26 Nov 2021 | USD | 81.98 | 83.43 | 80.2 | 80.66 | 80.66 | -2.5 (-3.01%) | 212,700 |
| 24 Nov 2021 | USD | 79.23 | 83.61 | 77.61 | 83.16 | 83.16 | +2.76 (+3.43%) | 397,300 |
| 23 Nov 2021 | USD | 82.57 | 84.28 | 80.2 | 80.4 | 80.4 | -2.69 (-3.24%) | 470,100 |
| 22 Nov 2021 | USD | 89.09 | 89.09 | 83.04 | 83.09 | 83.09 | -5.94 (-6.67%) | 698,200 |
| 19 Nov 2021 | USD | 88.12 | 90.85 | 87.97 | 89.03 | 89.03 | +1.34 (+1.53%) | 649,700 |
| 18 Nov 2021 | USD | 87.71 | 88.14 | 84.72 | 87.69 | 87.69 | +0.15 (+0.17%) | 856,700 |
| 17 Nov 2021 | USD | 88.71 | 88.97 | 86.89 | 87.54 | 87.54 | -1.2 (-1.35%) | 742,600 |
