| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | USD | 1.312 | 1.3285 | 1.2438 | 1.2445 | 1.2445 | -0.066 (-5%) | 1,005,490,652 |
| 15 Dec 2021 | USD | 1.269 | 1.3274 | 1.2111 | 1.31 | 1.31 | +0.042 (+3.27%) | 1,335,529,063 |
| 14 Dec 2021 | USD | 1.2275 | 1.2814 | 1.2063 | 1.2685 | 1.2685 | +0.041 (+3.36%) | 1,361,684,825 |
| 13 Dec 2021 | USD | 1.3483 | 1.3568 | 1.21 | 1.2273 | 1.2273 | -0.123 (-9.14%) | 1,290,536,475 |
| 12 Dec 2021 | USD | 1.351 | 1.4092 | 1.3282 | 1.3508 | 1.3508 | +0.001 (+0.04%) | 1,290,152,372 |
| 11 Dec 2021 | USD | 1.2196 | 1.3596 | 1.2047 | 1.3503 | 1.3503 | +0.128 (+10.47%) | 1,562,805,032 |
| 10 Dec 2021 | USD | 1.2976 | 1.3265 | 1.2223 | 1.2223 | 1.2223 | -0.078 (-6.02%) | 1,525,777,189 |
| 9 Dec 2021 | USD | 1.3958 | 1.4041 | 1.2978 | 1.3006 | 1.3006 | -0.092 (-6.63%) | 1,477,689,171 |
| 8 Dec 2021 | USD | 1.3815 | 1.4179 | 1.3547 | 1.393 | 1.393 | +0.011 (+0.82%) | 1,596,183,124 |
| 7 Dec 2021 | USD | 1.4253 | 1.4756 | 1.3745 | 1.3817 | 1.3817 | -0.042 (-2.92%) | 1,987,195,188 |
| 6 Dec 2021 | USD | 1.3805 | 1.4381 | 1.2655 | 1.4232 | 1.4232 | +0.047 (+3.45%) | 2,565,040,290 |
| 5 Dec 2021 | USD | 1.4248 | 1.4312 | 1.2998 | 1.3758 | 1.3758 | -0.04 (-2.85%) | 2,618,504,863 |
| 4 Dec 2021 | USD | 1.5589 | 1.5589 | 1.2484 | 1.4161 | 1.4161 | -0.151 (-9.62%) | 3,874,323,867 |
| 3 Dec 2021 | USD | 1.7194 | 1.7264 | 1.5543 | 1.5669 | 1.5669 | -0.151 (-8.81%) | 2,350,286,975 |
| 2 Dec 2021 | USD | 1.5488 | 1.7545 | 1.5243 | 1.7183 | 1.7183 | +0.169 (+10.91%) | 3,598,778,051 |
| 1 Dec 2021 | USD | 1.5557 | 1.6212 | 1.5375 | 1.5493 | 1.5493 | -0.008 (-0.53%) | 1,508,061,879 |
| 30 Nov 2021 | USD | 1.6025 | 1.6239 | 1.5516 | 1.5576 | 1.5576 | -0.049 (-3.02%) | 1,641,358,355 |
| 29 Nov 2021 | USD | 1.5955 | 1.631 | 1.5626 | 1.6061 | 1.6061 | +0.008 (+0.51%) | 1,585,644,685 |
| 28 Nov 2021 | USD | 1.546 | 1.6001 | 1.4413 | 1.5979 | 1.5979 | +0.057 (+3.69%) | 2,064,746,388 |
| 27 Nov 2021 | USD | 1.5332 | 1.5855 | 1.5332 | 1.541 | 1.541 | +0.005 (+0.36%) | 1,289,517,621 |
| 26 Nov 2021 | USD | 1.6683 | 1.6848 | 1.507 | 1.5355 | 1.5355 | -0.131 (-7.86%) | 2,693,516,997 |
| 25 Nov 2021 | USD | 1.6685 | 1.7492 | 1.6254 | 1.6664 | 1.6664 | -0.002 (-0.09%) | 2,181,968,912 |
| 24 Nov 2021 | USD | 1.7516 | 1.7516 | 1.6007 | 1.6679 | 1.6679 | -0.084 (-4.77%) | 2,722,591,389 |
| 23 Nov 2021 | USD | 1.7815 | 1.8171 | 1.748 | 1.7514 | 1.7514 | -0.031 (-1.74%) | 1,556,760,458 |
| 22 Nov 2021 | USD | 1.8443 | 1.8443 | 1.7648 | 1.7825 | 1.7825 | -0.068 (-3.68%) | 1,479,915,819 |
| 21 Nov 2021 | USD | 1.9244 | 1.9244 | 1.8506 | 1.8506 | 1.8506 | -0.076 (-3.97%) | 1,073,544,992 |
| 20 Nov 2021 | USD | 1.8649 | 1.9552 | 1.8645 | 1.9271 | 1.9271 | +0.064 (+3.45%) | 1,385,971,763 |
| 19 Nov 2021 | USD | 1.7886 | 1.8901 | 1.7615 | 1.8628 | 1.8628 | +0.079 (+4.45%) | 1,710,486,693 |
| 18 Nov 2021 | USD | 1.8788 | 1.9075 | 1.7248 | 1.7835 | 1.7835 | -0.094 (-4.99%) | 2,272,281,086 |
| 17 Nov 2021 | USD | 1.8817 | 1.8921 | 1.8099 | 1.8772 | 1.8772 | -0.007 (-0.35%) | 2,389,912,517 |
