| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | USD | 1.2532 | 1.2797 | 1.2195 | 1.2309 | 1.2309 | -0.023 (-1.80%) | 820,646 |
| 15 Dec 2021 | USD | 1.1823 | 1.2636 | 1.157 | 1.2535 | 1.2535 | +0.108 (+9.41%) | 787,851 |
| 14 Dec 2021 | USD | 1.2362 | 1.2465 | 1.1387 | 1.1457 | 1.1457 | -0.093 (-7.50%) | 1,243,949 |
| 13 Dec 2021 | USD | 1.3639 | 1.3668 | 1.2331 | 1.2386 | 1.2386 | -0.125 (-9.15%) | 922,192 |
| 12 Dec 2021 | USD | 1.3505 | 1.4125 | 1.3262 | 1.3634 | 1.3634 | +0.012 (+0.91%) | 863,277 |
| 11 Dec 2021 | USD | 1.3624 | 1.3624 | 1.325 | 1.3511 | 1.3511 | -0.012 (-0.89%) | 960,150 |
| 10 Dec 2021 | USD | 1.3855 | 1.4077 | 1.3588 | 1.3632 | 1.3632 | -0.023 (-1.67%) | 1,022,106 |
| 9 Dec 2021 | USD | 1.4858 | 1.4942 | 1.3843 | 1.3864 | 1.3864 | -0.097 (-6.54%) | 1,283,052 |
| 8 Dec 2021 | USD | 1.4511 | 1.4995 | 1.3729 | 1.4834 | 1.4834 | +0.032 (+2.18%) | 1,645,041 |
| 7 Dec 2021 | USD | 1.4027 | 1.5254 | 1.3902 | 1.4518 | 1.4518 | +0.05 (+3.57%) | 1,580,812 |
| 6 Dec 2021 | USD | 1.3659 | 1.405 | 1.2587 | 1.4017 | 1.4017 | +0.037 (+2.70%) | 1,178,920 |
| 5 Dec 2021 | USD | 1.4224 | 1.4807 | 1.2851 | 1.3648 | 1.3648 | -0.058 (-4.04%) | 1,145,161 |
| 4 Dec 2021 | USD | 1.4637 | 1.4653 | 1.1017 | 1.4223 | 1.4223 | -0.044 (-2.98%) | 1,487,304 |
| 3 Dec 2021 | USD | 1.6344 | 1.6445 | 1.4633 | 1.466 | 1.466 | -0.167 (-10.21%) | 1,107,476 |
| 2 Dec 2021 | USD | 1.7934 | 1.7977 | 1.6312 | 1.6327 | 1.6327 | -0.161 (-8.99%) | 839,709 |
| 1 Dec 2021 | USD | 1.8027 | 1.8842 | 1.7828 | 1.794 | 1.794 | -0.009 (-0.50%) | 593,683 |
| 30 Nov 2021 | USD | 1.8206 | 1.8745 | 1.7476 | 1.803 | 1.803 | -0.017 (-0.94%) | 692,667 |
| 29 Nov 2021 | USD | 1.6439 | 1.8819 | 1.6439 | 1.8202 | 1.8202 | +0.178 (+10.87%) | 441,189 |
| 28 Nov 2021 | USD | 1.6188 | 1.678 | 1.5451 | 1.6418 | 1.6418 | +0.026 (+1.61%) | 511,353 |
| 27 Nov 2021 | USD | 1.6558 | 1.7493 | 1.6061 | 1.6158 | 1.6158 | -0.042 (-2.53%) | 860,461 |
| 26 Nov 2021 | USD | 1.9299 | 1.9374 | 1.6159 | 1.6577 | 1.6577 | -0.152 (-8.40%) | 1,168,916 |
| 25 Nov 2021 | USD | 1.9111 | 1.9331 | 1.7937 | 1.8098 | 1.8098 | -0.036 (-1.93%) | 1,298,135 |
| 24 Nov 2021 | USD | 1.927 | 1.9377 | 1.8357 | 1.8454 | 1.8454 | -0.083 (-4.31%) | 1,195,776 |
| 23 Nov 2021 | USD | 1.9096 | 1.9807 | 1.9028 | 1.9285 | 1.9285 | +0.018 (+0.95%) | 1,164,182 |
| 22 Nov 2021 | USD | 2.0295 | 2.0295 | 1.8967 | 1.9103 | 1.9103 | -0.117 (-5.79%) | 1,343,533 |
| 21 Nov 2021 | USD | 2.1253 | 2.1511 | 2.0081 | 2.0278 | 2.0278 | -0.097 (-4.58%) | 1,121,287 |
| 20 Nov 2021 | USD | 2.1162 | 2.1748 | 2.0687 | 2.1251 | 2.1251 | +0.012 (+0.55%) | 878,454 |
| 19 Nov 2021 | USD | 2.0494 | 2.1374 | 2.0414 | 2.1134 | 2.1134 | +0.064 (+3.13%) | 847,317 |
| 18 Nov 2021 | USD | 2.0999 | 2.1556 | 1.9968 | 2.0493 | 2.0493 | -0.047 (-2.25%) | 1,357,869 |
| 17 Nov 2021 | USD | 2.2102 | 2.4038 | 2.0876 | 2.0965 | 2.0965 | -0.118 (-5.32%) | 1,316,893 |
