| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 1,146.65 | 1,170.34 | 1,081.01 | 1,088.12 | 362.7067 | -61.47 (-5.35%) | 80,119,798 |
| 4 Jan 2022 | USD | 1,189.55 | 1,208 | 1,123.05 | 1,149.59 | 383.1967 | -50.19 (-4.18%) | 100,248,267 |
| 3 Jan 2022 | USD | 1,147.75 | 1,201.07 | 1,136.04 | 1,199.78 | 399.9267 | +143 (+13.53%) | 104,686,053 |
| 31 Dec 2021 | USD | 1,073.444 | 1,082 | 1,054.59 | 1,056.78 | 352.26 | -13.56 (-1.27%) | 40,733,639 |
| 30 Dec 2021 | USD | 1,061.33 | 1,095.55 | 1,053.15 | 1,070.34 | 356.78 | -15.85 (-1.46%) | 47,040,929 |
| 29 Dec 2021 | USD | 1,098.64 | 1,104 | 1,064.14 | 1,086.19 | 362.0633 | -2.28 (-0.21%) | 56,154,058 |
| 28 Dec 2021 | USD | 1,109.49 | 1,119 | 1,078.42 | 1,088.47 | 362.8233 | -5.47 (-0.50%) | 60,323,911 |
| 27 Dec 2021 | USD | 1,073.67 | 1,117 | 1,070.715 | 1,093.94 | 364.6467 | +26.94 (+2.52%) | 71,145,808 |
| 23 Dec 2021 | USD | 1,006.8 | 1,072.977 | 997.5601 | 1,067 | 355.6667 | +58.13 (+5.76%) | 92,713,287 |
| 22 Dec 2021 | USD | 965.66 | 1,015.66 | 957.05 | 1,008.87 | 336.29 | +70.34 (+7.49%) | 93,634,074 |
| 21 Dec 2021 | USD | 916.8701 | 939.5001 | 886.1201 | 938.53 | 312.8433 | +38.59 (+4.29%) | 71,517,931 |
| 20 Dec 2021 | USD | 910.7 | 921.6885 | 893.3901 | 899.94 | 299.98 | -32.63 (-3.50%) | 56,480,008 |
| 17 Dec 2021 | USD | 914.77 | 960.6599 | 909.0401 | 932.5701 | 310.8567 | +5.65 (+0.61%) | 100,880,259 |
| 16 Dec 2021 | USD | 994.5 | 994.98 | 921.85 | 926.92 | 308.9733 | -49.07 (-5.03%) | 82,771,438 |
| 15 Dec 2021 | USD | 953.2101 | 978.7499 | 928.2501 | 975.9901 | 325.33 | +17.48 (+1.82%) | 75,169,222 |
| 14 Dec 2021 | USD | 945 | 966.41 | 930 | 958.5101 | 319.5034 | -7.9 (-0.82%) | 70,806,262 |
| 13 Dec 2021 | USD | 1,001.09 | 1,005 | 951.42 | 966.41 | 322.1367 | -50.62 (-4.98%) | 78,595,498 |
| 10 Dec 2021 | USD | 1,008.75 | 1,020.98 | 982.53 | 1,017.03 | 339.01 | +13.23 (+1.32%) | 59,664,355 |
| 9 Dec 2021 | USD | 1,060.64 | 1,062.49 | 1,002.36 | 1,003.8 | 334.6 | -65.16 (-6.10%) | 59,438,488 |
| 8 Dec 2021 | USD | 1,052.71 | 1,072.38 | 1,033 | 1,068.96 | 356.32 | +17.21 (+1.64%) | 41,906,369 |
| 7 Dec 2021 | USD | 1,044.2 | 1,057.674 | 1,026.81 | 1,051.75 | 350.5833 | +42.74 (+4.24%) | 56,084,575 |
| 6 Dec 2021 | USD | 1,001.51 | 1,021.64 | 950.5 | 1,009.01 | 336.3367 | -5.96 (-0.59%) | 81,663,115 |
| 3 Dec 2021 | USD | 1,084.79 | 1,090.575 | 1,000.21 | 1,014.97 | 338.3233 | -69.63 (-6.42%) | 92,321,997 |
| 2 Dec 2021 | USD | 1,099.06 | 1,113 | 1,056.65 | 1,084.6 | 361.5333 | -10.4 (-0.95%) | 73,114,855 |
| 1 Dec 2021 | USD | 1,160.695 | 1,172.84 | 1,090.76 | 1,095 | 365 | -49.76 (-4.35%) | 68,804,095 |
| 30 Nov 2021 | USD | 1,144.37 | 1,168 | 1,118 | 1,144.76 | 381.5867 | +7.77 (+0.68%) | 81,276,115 |
| 29 Nov 2021 | USD | 1,100.99 | 1,142.67 | 1,100.19 | 1,136.99 | 378.9967 | +55.07 (+5.09%) | 58,393,411 |
| 26 Nov 2021 | USD | 1,099.47 | 1,108.783 | 1,081 | 1,081.92 | 360.64 | -34.08 (-3.05%) | 35,042,669 |
| 24 Nov 2021 | USD | 1,080.39 | 1,132.77 | 1,062 | 1,116 | 372 | +6.97 (+0.63%) | 67,680,718 |
| 23 Nov 2021 | USD | 1,167.51 | 1,180.5 | 1,062.7 | 1,109.03 | 369.6767 | -47.84 (-4.14%) | 108,515,094 |
