| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | USD | 22,915.4419 | 25,704.2815 | 22,915.4419 | 23,587.6294 | 23,587.6294 | +670.863 (+2.93%) | 1,350,796 |
| 15 Dec 2021 | USD | 21,108.5394 | 22,920.9006 | 17,727.1373 | 22,916.7666 | 22,916.7666 | +3,120.696 (+15.76%) | 1,657,192 |
| 14 Dec 2021 | USD | 20,240.8733 | 25,273.5888 | 18,427.2711 | 19,796.0706 | 19,796.0706 | -447.718 (-2.21%) | 2,336,608 |
| 13 Dec 2021 | USD | 24,391.2354 | 24,447.2832 | 20,234.524 | 20,243.7887 | 20,243.7887 | -4,138.787 (-16.97%) | 1,425,570 |
| 12 Dec 2021 | USD | 23,325.9562 | 24,395.9022 | 23,271.9099 | 24,382.5757 | 24,382.5757 | +1,053.796 (+4.52%) | 770,444 |
| 11 Dec 2021 | USD | 20,480.5055 | 23,344.6637 | 19,652.4282 | 23,328.7799 | 23,328.7799 | +2,844.147 (+13.88%) | 825,000 |
| 10 Dec 2021 | USD | 23,444.8269 | 25,277.8866 | 19,406.3164 | 20,484.6333 | 20,484.6333 | -2,966.766 (-12.65%) | 1,687,935 |
| 9 Dec 2021 | USD | 25,770.1455 | 25,851.0063 | 22,041.3858 | 23,451.3996 | 23,451.3996 | -2,310.931 (-8.97%) | 1,176,744 |
| 8 Dec 2021 | USD | 21,983.7768 | 29,432.7913 | 21,913.3195 | 25,762.3304 | 25,762.3304 | +3,779.377 (+17.19%) | 2,362,836 |
| 7 Dec 2021 | USD | 13,985.455 | 33,571.8844 | 13,520.1495 | 21,982.9535 | 21,982.9535 | +8,009.959 (+57.32%) | 13,271,240 |
| 6 Dec 2021 | USD | 14,879.6392 | 14,910.9831 | 10,450.7344 | 13,972.994 | 13,972.994 | -900.629 (-6.06%) | 1,252,850 |
| 5 Dec 2021 | USD | 13,657.4497 | 14,897.2578 | 13,318.0863 | 14,873.6233 | 14,873.6233 | +1,211.608 (+8.87%) | 350,150 |
| 4 Dec 2021 | USD | 14,948.062 | 15,035.2761 | 12,888.3348 | 13,662.0149 | 13,662.0149 | -1,287.101 (-8.61%) | 711,866 |
| 3 Dec 2021 | USD | 15,416.765 | 16,142.3822 | 14,396.9854 | 14,949.1164 | 14,949.1164 | -474.181 (-3.07%) | 196,206 |
| 2 Dec 2021 | USD | 18,340.914 | 18,358.2161 | 15,048.6067 | 15,423.2971 | 15,423.2971 | -2,916.908 (-15.90%) | 332,980 |
| 1 Dec 2021 | USD | 17,116.4031 | 18,358.0211 | 15,159.7689 | 18,340.2052 | 18,340.2052 | +1,216.553 (+7.10%) | 301,786 |
| 30 Nov 2021 | USD | 17,186.3867 | 17,499.2444 | 16,067.911 | 17,123.6526 | 17,123.6526 | -61.998 (-0.36%) | 183,955 |
| 29 Nov 2021 | USD | 15,970.2516 | 17,205.5369 | 14,902.0674 | 17,185.6505 | 17,185.6505 | +1,213.722 (+7.60%) | 233,419 |
| 28 Nov 2021 | USD | 14,596.1959 | 15,971.9283 | 14,326.1937 | 15,971.9283 | 15,971.9283 | +1,383.309 (+9.48%) | 50,562 |
| 27 Nov 2021 | USD | 15,361.8534 | 16,346.3708 | 14,585.7769 | 14,588.6195 | 14,588.6195 | -790.354 (-5.14%) | 213,024 |
| 26 Nov 2021 | USD | 17,864.2015 | 17,932.7572 | 14,381.7829 | 15,378.9738 | 15,378.9738 | -1,740.866 (-10.17%) | 383,609 |
| 25 Nov 2021 | USD | 17,579.0478 | 17,946.757 | 17,079.5818 | 17,119.8394 | 17,119.8394 | -1,463.074 (-7.87%) | 251,876 |
| 24 Nov 2021 | USD | 19,592.9965 | 19,873.3389 | 17,427.0203 | 18,582.9137 | 18,582.9137 | -1,001.223 (-5.11%) | 1,141,779 |
| 23 Nov 2021 | USD | 14,756.9773 | 20,578.2705 | 14,730.8548 | 19,584.1364 | 19,584.1364 | +4,826.953 (+32.71%) | 1,048,619 |
| 22 Nov 2021 | USD | 17,390.9549 | 17,390.9549 | 14,690.1262 | 14,757.1834 | 14,757.1834 | -2,640.042 (-15.18%) | 141,106 |
| 21 Nov 2021 | USD | 17,839.322 | 17,950.4324 | 17,231.9048 | 17,397.2252 | 17,397.2252 | -447.155 (-2.51%) | 271,039 |
| 20 Nov 2021 | USD | 17,688.4341 | 20,467.2584 | 17,293.5841 | 17,844.3801 | 17,844.3801 | +162.687 (+0.92%) | 661,397 |
| 19 Nov 2021 | USD | 13,950.3053 | 18,995.6823 | 13,947.8747 | 17,681.6931 | 17,681.6931 | +3,736.204 (+26.79%) | 1,199,033 |
| 18 Nov 2021 | USD | 16,692.1746 | 16,874.5725 | 13,824.2024 | 13,945.4889 | 13,945.4889 | -2,739.181 (-16.42%) | 349,524 |
| 17 Nov 2021 | USD | 16,684.6698 | 23,939.4264 | 16,684.6698 | 16,684.6698 | 16,684.6698 | +3,554.265 (+27.07%) | 406,871 |
