| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | USD | 73.74 | 74.32 | 73.11 | 73.97 | 73.97 | -1.54 (-2.04%) | 1,804,200 |
| 17 Dec 2021 | USD | 74.9 | 76.27 | 74.19 | 75.51 | 75.51 | +0.01 (+0.01%) | 1,029,500 |
| 16 Dec 2021 | USD | 77.47 | 77.74 | 75.25 | 75.5 | 75.5 | -1.36 (-1.77%) | 986,500 |
| 15 Dec 2021 | USD | 75.9 | 76.96 | 74.48 | 76.86 | 76.86 | +0.92 (+1.21%) | 1,259,600 |
| 14 Dec 2021 | USD | 75.62 | 76.77 | 75.59 | 75.94 | 75.94 | -0.55 (-0.72%) | 888,600 |
| 13 Dec 2021 | USD | 78.18 | 78.18 | 76.2 | 76.49 | 76.49 | -1.98 (-2.52%) | 844,000 |
| 10 Dec 2021 | USD | 78.93 | 79.19 | 77.58 | 78.47 | 78.47 | +0.23 (+0.29%) | 611,000 |
| 9 Dec 2021 | USD | 78.91 | 79.39 | 78.2 | 78.24 | 78.24 | -1.21 (-1.52%) | 645,100 |
| 8 Dec 2021 | USD | 79.23 | 79.7479 | 78.75 | 79.45 | 79.45 | +0.46 (+0.58%) | 458,889 |
| 7 Dec 2021 | USD | 78.18 | 79.68 | 78.13 | 78.99 | 78.99 | +2.25 (+2.93%) | 747,682 |
| 6 Dec 2021 | USD | 76.05 | 77.39 | 75.12 | 76.74 | 76.74 | +1.42 (+1.89%) | 1,044,009 |
| 3 Dec 2021 | USD | 77.14 | 77.21 | 74.5 | 75.32 | 75.32 | -1.39 (-1.81%) | 788,500 |
| 2 Dec 2021 | USD | 74.95 | 77.02 | 74.76 | 76.71 | 76.71 | +1.9 (+2.54%) | 1,064,400 |
| 1 Dec 2021 | USD | 78.02 | 78.59 | 74.75 | 74.81 | 74.81 | -1.71 (-2.23%) | 869,500 |
| 30 Nov 2021 | USD | 77.5 | 77.97 | 75.82 | 76.52 | 76.52 | -1.95 (-2.49%) | 380,300 |
| 29 Nov 2021 | USD | 78.45 | 78.86 | 77.22 | 78.47 | 78.47 | +1.56 (+2.03%) | 667,000 |
| 26 Nov 2021 | USD | 77.53 | 77.57 | 76.08 | 76.91 | 76.91 | -3.42 (-4.26%) | 499,900 |
| 24 Nov 2021 | USD | 79.49 | 80.34 | 79.08 | 80.33 | 80.33 | +0.12 (+0.15%) | 403,600 |
| 23 Nov 2021 | USD | 80.21 | 80.8 | 79.21 | 80.21 | 80.21 | +0.3 (+0.38%) | 375,500 |
| 22 Nov 2021 | USD | 80.66 | 81.29 | 79.78 | 79.91 | 79.91 | -0.25 (-0.31%) | 357,100 |
| 19 Nov 2021 | USD | 80.46 | 80.71 | 79.94 | 80.16 | 80.16 | -0.66 (-0.82%) | 663,300 |
| 18 Nov 2021 | USD | 81.41 | 81.45 | 80.09 | 80.82 | 80.82 | -0.05 (-0.06%) | 436,700 |
| 17 Nov 2021 | USD | 81.53 | 81.66 | 80.74 | 80.87 | 80.87 | -0.85 (-1.04%) | 278,100 |
| 16 Nov 2021 | USD | 81.26 | 81.9 | 81.02 | 81.72 | 81.72 | +0.37 (+0.45%) | 163,900 |
| 15 Nov 2021 | USD | 81.71 | 81.76 | 80.91 | 81.35 | 81.35 | -0.01 (-0.01%) | 262,500 |
| 12 Nov 2021 | USD | 81.11 | 81.41 | 80.91 | 81.36 | 81.36 | +0.45 (+0.56%) | 205,900 |
| 11 Nov 2021 | USD | 80.84 | 81.19 | 80.63 | 80.91 | 80.91 | +0.7 (+0.87%) | 202,000 |
| 10 Nov 2021 | USD | 81.49 | 82 | 79.77 | 80.21 | 80.21 | -1.97 (-2.40%) | 592,500 |
| 9 Nov 2021 | USD | 82.69 | 82.92 | 81.54 | 82.18 | 82.18 | -0.5 (-0.60%) | 293,000 |
| 8 Nov 2021 | USD | 82.93 | 83.16 | 82.57 | 82.68 | 82.68 | +0.22 (+0.27%) | 449,700 |
