| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 1.3 | 1.3699 | 1.04 | 1.07 | 6.42 | -0.21 (-16.41%) | 489,315 |
| 3 Jan 2022 | USD | 1.19 | 1.36 | 1.06 | 1.28 | 7.68 | +0.14 (+12.28%) | 367,912 |
| 31 Dec 2021 | USD | 1.08 | 1.16 | 1.0264 | 1.14 | 6.84 | +0.058 (+5.32%) | 147,878 |
| 30 Dec 2021 | USD | 1 | 1.21 | 0.878 | 1.0824 | 6.4944 | +0.087 (+8.72%) | 291,786 |
| 29 Dec 2021 | USD | 0.95 | 1.0025 | 0.89 | 0.9956 | 5.9736 | +0.071 (+7.63%) | 202,341 |
| 28 Dec 2021 | USD | 0.9 | 0.935 | 0.89 | 0.925 | 5.55 | +0.045 (+5.11%) | 140,590 |
| 27 Dec 2021 | USD | 0.78 | 0.967 | 0.78 | 0.88 | 5.28 | +0.035 (+4.14%) | 81,415 |
| 23 Dec 2021 | USD | 0.873 | 0.873 | 0.8115 | 0.845 | 5.07 | +0.021 (+2.51%) | 73,376 |
| 22 Dec 2021 | USD | 0.861 | 0.861 | 0.8091 | 0.8243 | 4.9458 | -0.006 (-0.69%) | 111,097 |
| 21 Dec 2021 | USD | 0.7991 | 0.83 | 0.79 | 0.83 | 4.98 | +0.04 (+5.08%) | 70,246 |
| 20 Dec 2021 | USD | 0.8173 | 0.8295 | 0.75 | 0.7899 | 4.7394 | -0.027 (-3.35%) | 104,637 |
| 17 Dec 2021 | USD | 0.873 | 0.873 | 0.78 | 0.8173 | 4.9038 | -0.011 (-1.39%) | 73,511 |
| 16 Dec 2021 | USD | 0.763 | 0.8608 | 0.7544 | 0.8288 | 4.9728 | +0.069 (+9.05%) | 80,444 |
| 15 Dec 2021 | USD | 0.724 | 0.813 | 0.724 | 0.76 | 4.56 | -0.015 (-1.94%) | 47,748 |
| 14 Dec 2021 | USD | 0.82 | 0.82 | 0.77 | 0.775 | 4.65 | -0.024 (-2.99%) | 95,477 |
| 13 Dec 2021 | USD | 0.785 | 0.82 | 0.7817 | 0.7989 | 4.7934 | -0.011 (-1.37%) | 76,417 |
| 10 Dec 2021 | USD | 0.86 | 0.86 | 0.7862 | 0.81 | 4.86 | -0.07 (-7.95%) | 148,484 |
| 9 Dec 2021 | USD | 0.937 | 0.937 | 0.801 | 0.88 | 5.28 | -0.02 (-2.23%) | 69,739 |
| 8 Dec 2021 | USD | 0.905 | 0.93 | 0.8443 | 0.9001 | 5.4006 | +0.07 (+8.37%) | 142,861 |
| 7 Dec 2021 | USD | 0.834 | 0.8382 | 0.7835 | 0.8306 | 4.9836 | +0.041 (+5.14%) | 71,468 |
| 6 Dec 2021 | USD | 0.759 | 0.82 | 0.759 | 0.79 | 4.74 | -0.02 (-2.47%) | 69,432 |
| 3 Dec 2021 | USD | 0.878 | 0.878 | 0.8 | 0.81 | 4.86 | -0.01 (-1.22%) | 61,356 |
| 2 Dec 2021 | USD | 0.84 | 0.931 | 0.8001 | 0.82 | 4.92 | -0.037 (-4.32%) | 67,866 |
| 1 Dec 2021 | USD | 0.87 | 0.93 | 0.85 | 0.857 | 5.142 | -0.013 (-1.49%) | 114,321 |
| 30 Nov 2021 | USD | 0.85 | 0.8957 | 0.835 | 0.87 | 5.22 | +0.029 (+3.47%) | 150,607 |
| 29 Nov 2021 | USD | 0.77 | 0.8718 | 0.76 | 0.8408 | 5.0448 | +0.048 (+6.05%) | 128,863 |
| 26 Nov 2021 | USD | 0.8 | 0.82 | 0.75 | 0.7928 | 4.7568 | -0.047 (-5.62%) | 134,278 |
| 24 Nov 2021 | USD | 0.891 | 0.891 | 0.8 | 0.84 | 5.04 | -0.024 (-2.80%) | 91,322 |
| 23 Nov 2021 | USD | 0.937 | 0.9529 | 0.84 | 0.8642 | 5.1852 | -0.051 (-5.59%) | 172,110 |
| 22 Nov 2021 | USD | 0.902 | 0.949 | 0.8486 | 0.9154 | 5.4924 | +0.06 (+7.01%) | 181,388 |
