| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2022 | USD | 78.22 | 79.8 | 78.04 | 78.3 | 36.1663 | -0.43 (-0.55%) | 325,100 |
| 17 Mar 2022 | USD | 77.86 | 78.8 | 77.06 | 78.73 | 36.3649 | -0.56 (-0.71%) | 161,000 |
| 16 Mar 2022 | USD | 78.32 | 80.3 | 77.445 | 79.29 | 36.6236 | +1.8 (+2.32%) | 310,200 |
| 15 Mar 2022 | USD | 74.48 | 78.325 | 74.48 | 77.49 | 35.7921 | +3.19 (+4.29%) | 160,900 |
| 14 Mar 2022 | USD | 76.12 | 77.09 | 74.15 | 74.3 | 34.3187 | -1.6 (-2.11%) | 204,100 |
| 11 Mar 2022 | USD | 78.33 | 78.33 | 74.82 | 75.9 | 35.0577 | -1.74 (-2.24%) | 201,000 |
| 10 Mar 2022 | USD | 73.17 | 77.7 | 73.17 | 77.64 | 35.8614 | +3.08 (+4.13%) | 205,400 |
| 9 Mar 2022 | USD | 76.1 | 78.2 | 74.08 | 74.56 | 34.4388 | +0.21 (+0.28%) | 295,200 |
| 8 Mar 2022 | USD | 70.5 | 75.5 | 69.5 | 74.35 | 34.3418 | +3.93 (+5.58%) | 312,800 |
| 7 Mar 2022 | USD | 72.98 | 72.98 | 70.37 | 70.42 | 32.5266 | -2.23 (-3.07%) | 300,700 |
| 4 Mar 2022 | USD | 74.22 | 74.33 | 71.93 | 72.65 | 33.5566 | -2.36 (-3.15%) | 232,200 |
| 3 Mar 2022 | USD | 77.33 | 77.81 | 74.88 | 75.01 | 34.6467 | -1.96 (-2.55%) | 277,500 |
| 2 Mar 2022 | USD | 78.34 | 78.96 | 76.05 | 76.97 | 35.552 | -0.16 (-0.21%) | 217,900 |
| 1 Mar 2022 | USD | 78.22 | 78.22 | 74.762 | 77.13 | 35.6259 | -1.23 (-1.57%) | 287,200 |
| 28 Feb 2022 | USD | 77.9 | 79.89 | 76.58 | 78.36 | 36.194 | -0.28 (-0.36%) | 240,900 |
| 25 Feb 2022 | USD | 78.32 | 78.95 | 76.315 | 78.64 | 36.3233 | +0.59 (+0.76%) | 157,900 |
| 24 Feb 2022 | USD | 72.02 | 78.256 | 71.481 | 78.05 | 36.0508 | +4 (+5.40%) | 364,200 |
| 23 Feb 2022 | USD | 78.05 | 78.58 | 73.78 | 74.05 | 34.2032 | -3.2 (-4.14%) | 299,800 |
| 22 Feb 2022 | USD | 77.9 | 79.71 | 76.676 | 77.25 | 35.6813 | -1.75 (-2.22%) | 274,900 |
| 18 Feb 2022 | USD | 79.26 | 80 | 77.09 | 79 | 36.4896 | -0.79 (-0.99%) | 231,700 |
| 17 Feb 2022 | USD | 80.25 | 80.6 | 79.1 | 79.79 | 36.8545 | -1 (-1.24%) | 330,000 |
| 16 Feb 2022 | USD | 80.45 | 81.73 | 79.46 | 80.79 | 37.3164 | +0.06 (+0.07%) | 230,700 |
| 15 Feb 2022 | USD | 78 | 80.75 | 77.78 | 80.73 | 37.2887 | +4.04 (+5.27%) | 401,900 |
| 14 Feb 2022 | USD | 75.95 | 79.234 | 75.83 | 76.69 | 35.4226 | +1 (+1.32%) | 398,100 |
| 11 Feb 2022 | USD | 76.72 | 77.89 | 73.815 | 75.69 | 34.9607 | -0.75 (-0.98%) | 250,200 |
| 10 Feb 2022 | USD | 74.48 | 78.95 | 74.48 | 76.44 | 35.3072 | -0.86 (-1.11%) | 302,000 |
| 9 Feb 2022 | USD | 72.16 | 77.46 | 71.988 | 77.3 | 35.7044 | +4.29 (+5.88%) | 538,400 |
| 8 Feb 2022 | USD | 71.66 | 73.24 | 70 | 73.01 | 33.7229 | +1.77 (+2.48%) | 450,500 |
| 7 Feb 2022 | USD | 70.54 | 72.59 | 69.94 | 71.24 | 32.9053 | +0.9 (+1.28%) | 145,800 |
| 4 Feb 2022 | USD | 68.22 | 70.775 | 68.179 | 70.34 | 32.4896 | +2 (+2.93%) | 368,500 |
