| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | USD | 0.8131 | 0.8399 | 0.81 | 0.815 | 16.3 | +0.004 (+0.47%) | 151,993 |
| 30 Dec 2021 | USD | 0.8 | 0.858 | 0.8 | 0.8112 | 16.224 | +0.008 (+0.95%) | 225,665 |
| 29 Dec 2021 | USD | 0.82 | 0.8399 | 0.8 | 0.8036 | 16.072 | -0.025 (-3.03%) | 166,788 |
| 28 Dec 2021 | USD | 0.865 | 0.8684 | 0.8206 | 0.8287 | 16.574 | -0.04 (-4.57%) | 124,710 |
| 27 Dec 2021 | USD | 0.8732 | 0.8796 | 0.85 | 0.8684 | 17.368 | -0.016 (-1.79%) | 130,299 |
| 23 Dec 2021 | USD | 0.896 | 0.8999 | 0.8721 | 0.8842 | 17.684 | -0.006 (-0.70%) | 86,551 |
| 22 Dec 2021 | USD | 0.889 | 0.8998 | 0.8566 | 0.8904 | 17.808 | -0.001 (-0.06%) | 120,501 |
| 21 Dec 2021 | USD | 0.8623 | 0.9008 | 0.8525 | 0.8909 | 17.818 | +0.017 (+1.99%) | 170,713 |
| 20 Dec 2021 | USD | 0.85 | 0.8898 | 0.8225 | 0.8735 | 17.47 | -0.004 (-0.44%) | 114,226 |
| 17 Dec 2021 | USD | 0.85 | 0.8783 | 0.79 | 0.8774 | 17.548 | +0.024 (+2.82%) | 362,020 |
| 16 Dec 2021 | USD | 0.8999 | 0.9183 | 0.8361 | 0.8533 | 17.066 | -0.036 (-4.04%) | 189,902 |
| 15 Dec 2021 | USD | 0.84 | 0.9 | 0.802 | 0.8892 | 17.784 | +0.06 (+7.22%) | 227,208 |
| 14 Dec 2021 | USD | 0.807 | 0.8589 | 0.8 | 0.8293 | 16.586 | +0.013 (+1.58%) | 220,364 |
| 13 Dec 2021 | USD | 0.88 | 0.9098 | 0.81 | 0.8164 | 16.328 | -0.064 (-7.24%) | 274,715 |
| 10 Dec 2021 | USD | 0.9211 | 0.9267 | 0.868 | 0.8801 | 17.602 | -0.01 (-1.12%) | 257,677 |
| 9 Dec 2021 | USD | 0.8433 | 0.9499 | 0.8399 | 0.8901 | 17.802 | -0.19 (-17.58%) | 789,579 |
| 8 Dec 2021 | USD | 1.09 | 1.1 | 1.04 | 1.08 | 21.6 | -0.01 (-0.92%) | 161,191 |
| 7 Dec 2021 | USD | 0.995 | 1.11 | 0.9936 | 1.09 | 21.8 | +0.128 (+13.34%) | 280,315 |
| 6 Dec 2021 | USD | 0.93 | 1.0076 | 0.914 | 0.9617 | 19.234 | +0.049 (+5.35%) | 236,399 |
| 3 Dec 2021 | USD | 1.01 | 1.0178 | 0.91 | 0.9129 | 18.258 | -0.097 (-9.61%) | 250,320 |
| 2 Dec 2021 | USD | 1.02 | 1.04 | 0.9601 | 1.01 | 20.2 | 0.0 (0.0%) | 194,432 |
| 1 Dec 2021 | USD | 1.06 | 1.12 | 1 | 1.01 | 20.2 | -0.04 (-3.81%) | 353,153 |
| 30 Nov 2021 | USD | 1.06 | 1.1 | 1.03 | 1.05 | 21 | -0.02 (-1.87%) | 230,731 |
| 29 Nov 2021 | USD | 1.08 | 1.13 | 1.07 | 1.07 | 21.4 | -0.01 (-0.93%) | 165,489 |
| 26 Nov 2021 | USD | 1.058 | 1.14 | 1.05 | 1.08 | 21.6 | -0.01 (-0.92%) | 144,331 |
| 24 Nov 2021 | USD | 1.06 | 1.1171 | 1.04 | 1.09 | 21.8 | +0.04 (+3.81%) | 158,170 |
| 23 Nov 2021 | USD | 1.07 | 1.09 | 1.03 | 1.05 | 21 | -0.02 (-1.87%) | 186,065 |
| 22 Nov 2021 | USD | 1.07 | 1.12 | 1.05 | 1.07 | 21.4 | 0.0 (0.0%) | 223,962 |
| 19 Nov 2021 | USD | 1.02 | 1.14 | 1.01 | 1.07 | 21.4 | +0.04 (+3.88%) | 279,120 |
| 18 Nov 2021 | USD | 1.132 | 1.14 | 1.02 | 1.03 | 20.6 | -0.07 (-6.36%) | 391,554 |
