| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 78.15 | 79.98 | 72.57 | 72.81 | 72.81 | -5.88 (-7.47%) | 368,300 |
| 4 Jan 2022 | USD | 80.96 | 80.96 | 77.23 | 78.69 | 78.69 | -2.2 (-2.72%) | 217,800 |
| 3 Jan 2022 | USD | 83.74 | 84.14 | 77.735 | 80.89 | 80.89 | -3.17 (-3.77%) | 310,200 |
| 31 Dec 2021 | USD | 82.69 | 85.88 | 82.26 | 84.06 | 84.06 | +1.38 (+1.67%) | 376,400 |
| 30 Dec 2021 | USD | 83.34 | 85.95 | 82.3 | 82.68 | 82.68 | -0.75 (-0.90%) | 130,600 |
| 29 Dec 2021 | USD | 83.82 | 84.44 | 79.69 | 83.43 | 83.43 | -0.23 (-0.27%) | 164,100 |
| 28 Dec 2021 | USD | 81.36 | 85.48 | 81.36 | 83.66 | 83.66 | +2.01 (+2.46%) | 224,900 |
| 27 Dec 2021 | USD | 84.82 | 84.82 | 81.31 | 81.65 | 81.65 | -2.31 (-2.75%) | 162,500 |
| 23 Dec 2021 | USD | 82.12 | 84.55 | 81.12 | 83.96 | 83.96 | +1.95 (+2.38%) | 188,200 |
| 22 Dec 2021 | USD | 80.85 | 82.31 | 78.82 | 82.01 | 82.01 | +1.05 (+1.30%) | 202,000 |
| 21 Dec 2021 | USD | 79.74 | 80.96 | 77.91 | 80.96 | 80.96 | +1.5 (+1.89%) | 203,800 |
| 20 Dec 2021 | USD | 78.9 | 81.15 | 76.5 | 79.46 | 79.46 | -0.64 (-0.80%) | 392,200 |
| 17 Dec 2021 | USD | 75.8 | 81.43 | 72 | 80.1 | 80.1 | +3.53 (+4.61%) | 581,100 |
| 16 Dec 2021 | USD | 79.83 | 83.73 | 76.05 | 76.57 | 76.57 | -2.71 (-3.42%) | 446,700 |
| 15 Dec 2021 | USD | 71.25 | 79.38 | 70.795 | 79.28 | 79.28 | +8.03 (+11.27%) | 346,300 |
| 14 Dec 2021 | USD | 69.5 | 73.61 | 66.54 | 71.25 | 71.25 | +0.66 (+0.93%) | 363,200 |
| 13 Dec 2021 | USD | 71.18 | 76.27 | 69.71 | 70.59 | 70.59 | -0.66 (-0.93%) | 390,000 |
| 10 Dec 2021 | USD | 72.01 | 75.175 | 70.41 | 71.25 | 71.25 | -0.4 (-0.56%) | 274,500 |
| 9 Dec 2021 | USD | 76.1 | 76.1 | 71.41 | 71.65 | 71.65 | -5.41 (-7.02%) | 292,400 |
| 8 Dec 2021 | USD | 76.03 | 77.61 | 74.8 | 77.06 | 77.06 | +1.25 (+1.65%) | 205,875 |
| 7 Dec 2021 | USD | 72.93 | 78 | 72.15 | 75.81 | 75.81 | +4.51 (+6.33%) | 284,439 |
| 6 Dec 2021 | USD | 71.33 | 73.93 | 69.93 | 71.3 | 71.3 | -1.4 (-1.93%) | 243,365 |
| 3 Dec 2021 | USD | 78.76 | 78.76 | 72.47 | 72.7 | 72.7 | -5.49 (-7.02%) | 507,400 |
| 2 Dec 2021 | USD | 72.16 | 79.335 | 72.16 | 78.19 | 78.19 | +4.78 (+6.51%) | 318,800 |
| 1 Dec 2021 | USD | 81.84 | 81.97 | 72.35 | 73.41 | 73.41 | -8.64 (-10.53%) | 596,000 |
| 30 Nov 2021 | USD | 77.29 | 82.45 | 75.94 | 82.05 | 82.05 | +4.44 (+5.72%) | 372,400 |
| 29 Nov 2021 | USD | 77.27 | 78.46 | 75.41 | 77.61 | 77.61 | +1.81 (+2.39%) | 290,400 |
| 26 Nov 2021 | USD | 76.16 | 77.16 | 74.69 | 75.8 | 75.8 | -1.73 (-2.23%) | 170,200 |
| 24 Nov 2021 | USD | 75.13 | 77.621 | 74.15 | 77.53 | 77.53 | +1.84 (+2.43%) | 124,300 |
| 23 Nov 2021 | USD | 74.5 | 76.02 | 69.585 | 75.69 | 75.69 | +0.94 (+1.26%) | 274,900 |
