| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 0.8101 | 0.8297 | 0.78 | 0.7997 | 0.7997 | -0.03 (-3.63%) | 18,296 |
| 20 Dec 2021 | USD | 0.91 | 0.91 | 0.8 | 0.8298 | 0.8298 | +0.02 (+2.44%) | 13,091 |
| 17 Dec 2021 | USD | 0.8583 | 0.8699 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 12,457 |
| 16 Dec 2021 | USD | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -0.1 (-10.75%) | 14,784 |
| 15 Dec 2021 | USD | 0.9303 | 0.9303 | 0.8901 | 0.93 | 0.93 | -0.03 (-3.12%) | 66,392 |
| 14 Dec 2021 | USD | 0.9605 | 0.974 | 0.9302 | 0.96 | 0.96 | -0.012 (-1.25%) | 15,012 |
| 13 Dec 2021 | USD | 0.9603 | 0.985 | 0.9602 | 0.9722 | 0.9722 | +0.012 (+1.26%) | 8,306 |
| 10 Dec 2021 | USD | 0.9851 | 1.0202 | 0.9503 | 0.9601 | 0.9601 | +0.01 (+1.05%) | 61,994 |
| 9 Dec 2021 | USD | 0.9502 | 1.09 | 0.9501 | 0.9501 | 0.9501 | -0.03 (-3.11%) | 3,645 |
| 8 Dec 2021 | USD | 1.04 | 1.04 | 0.9806 | 0.9806 | 0.9806 | -0.019 (-1.94%) | 375 |
| 7 Dec 2021 | USD | 0.9801 | 1 | 0.9701 | 1 | 1 | 0.0 (0.0%) | 4,373 |
| 6 Dec 2021 | USD | 1.06 | 1.06 | 1 | 1 | 1 | -0.05 (-4.76%) | 12,266 |
| 3 Dec 2021 | USD | 1.0499 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 7,773 |
| 2 Dec 2021 | USD | 1.06 | 1.065 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 8,077 |
| 1 Dec 2021 | USD | 1.0601 | 1.12 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 9,072 |
| 30 Nov 2021 | USD | 1.11 | 1.1394 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 6,391 |
| 29 Nov 2021 | USD | 1.09 | 1.135 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 13,140 |
| 26 Nov 2021 | USD | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 3,649 |
| 24 Nov 2021 | USD | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | +0.03 (+2.73%) | 12,668 |
| 23 Nov 2021 | USD | 1.15 | 1.195 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 21,180 |
| 22 Nov 2021 | USD | 1.22 | 1.22 | 1.06 | 1.15 | 1.15 | -0.076 (-6.17%) | 29,627 |
| 19 Nov 2021 | USD | 1.24 | 1.25 | 1.2 | 1.2256 | 1.2256 | -0.034 (-2.73%) | 27,696 |
| 18 Nov 2021 | USD | 1.32 | 1.3799 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 42,908 |
| 17 Nov 2021 | USD | 1.3012 | 1.34 | 1.16 | 1.26 | 1.26 | +0.041 (+3.40%) | 63,437 |
| 16 Nov 2021 | USD | 1.03 | 1.2599 | 1.03 | 1.2186 | 1.2186 | +0.199 (+19.47%) | 212,436 |
| 15 Nov 2021 | USD | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -0.07 (-6.42%) | 6,560 |
| 12 Nov 2021 | USD | 1.1 | 1.12 | 1.085 | 1.09 | 1.09 | +0.04 (+3.81%) | 12,831 |
| 11 Nov 2021 | USD | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | +0.04 (+3.96%) | 39,124 |
| 10 Nov 2021 | USD | 0.995 | 1.0199 | 0.995 | 1.01 | 1.01 | +0.04 (+4.12%) | 7,605 |
| 9 Nov 2021 | USD | 0.94 | 0.9898 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 5,611 |
