| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2021 | USD | 0.984 | 0.9901 | 0.9232 | 0.925 | 0.925 | -0.06 (-6.09%) | 57,497 |
| 11 Dec 2021 | USD | 1.0061 | 1.037 | 0.957 | 0.985 | 0.985 | -0.021 (-2.09%) | 98,831 |
| 10 Dec 2021 | USD | 1.1312 | 1.1529 | 0.9739 | 1.006 | 1.006 | -0.128 (-11.27%) | 69,706 |
| 9 Dec 2021 | USD | 1.1712 | 1.2296 | 1.1133 | 1.1338 | 1.1338 | -0.035 (-2.98%) | 31,522 |
| 8 Dec 2021 | USD | 1.2275 | 1.2549 | 1.132 | 1.1686 | 1.1686 | -0.057 (-4.62%) | 61,783 |
| 7 Dec 2021 | USD | 1.1976 | 1.2438 | 1.147 | 1.2252 | 1.2252 | +0.03 (+2.50%) | 59,622 |
| 6 Dec 2021 | USD | 1.2726 | 1.2726 | 1.143 | 1.1953 | 1.1953 | -0.074 (-5.81%) | 62,222 |
| 5 Dec 2021 | USD | 1.3244 | 1.341 | 1.2455 | 1.269 | 1.269 | -0.05 (-3.82%) | 38,382 |
| 4 Dec 2021 | USD | 1.3999 | 1.3999 | 1.224 | 1.3194 | 1.3194 | -0.086 (-6.09%) | 35,251 |
| 3 Dec 2021 | USD | 1.4457 | 1.4643 | 1.3189 | 1.405 | 1.405 | -0.04 (-2.75%) | 39,248 |
| 2 Dec 2021 | USD | 1.4583 | 1.488 | 1.41 | 1.4447 | 1.4447 | -0.015 (-1.03%) | 60,478 |
| 1 Dec 2021 | USD | 1.5896 | 1.6548 | 1.4429 | 1.4597 | 1.4597 | -0.131 (-8.25%) | 194,767 |
| 30 Nov 2021 | USD | 1.5446 | 1.6108 | 1.5044 | 1.5909 | 1.5909 | +0.042 (+2.70%) | 80,545 |
| 29 Nov 2021 | USD | 1.5723 | 1.6339 | 1.5106 | 1.549 | 1.549 | -0.022 (-1.42%) | 73,766 |
| 28 Nov 2021 | USD | 1.5726 | 1.6835 | 1.4318 | 1.5713 | 1.5713 | +0.003 (+0.18%) | 222,950 |
| 27 Nov 2021 | USD | 1.5197 | 1.6565 | 1.511 | 1.5684 | 1.5684 | +0.049 (+3.20%) | 62,988 |
| 26 Nov 2021 | USD | 1.5878 | 1.6578 | 1.4358 | 1.5197 | 1.5197 | -0.067 (-4.23%) | 54,674 |
| 25 Nov 2021 | USD | 1.533 | 1.6499 | 1.5318 | 1.5868 | 1.5868 | +0.055 (+3.56%) | 62,486 |
| 24 Nov 2021 | USD | 1.7214 | 1.7378 | 1.461 | 1.5322 | 1.5322 | -0.19 (-11.03%) | 498,359 |
| 23 Nov 2021 | USD | 1.6246 | 1.7424 | 1.559 | 1.7221 | 1.7221 | +0.097 (+5.97%) | 137,510 |
| 22 Nov 2021 | USD | 1.5694 | 1.6316 | 1.4938 | 1.6251 | 1.6251 | +0.051 (+3.24%) | 102,216 |
| 21 Nov 2021 | USD | 1.4815 | 1.5851 | 1.3717 | 1.5741 | 1.5741 | +0.092 (+6.19%) | 86,175 |
| 20 Nov 2021 | USD | 1.5109 | 1.5947 | 1.3556 | 1.4824 | 1.4824 | -0.026 (-1.74%) | 217,800 |
| 19 Nov 2021 | USD | 1.5394 | 1.5499 | 1.1425 | 1.5087 | 1.5087 | -0.012 (-0.78%) | 470,946 |
| 18 Nov 2021 | USD | 1.7323 | 1.8491 | 1.4524 | 1.5206 | 1.5206 | -0.186 (-10.91%) | 585,166 |
| 17 Nov 2021 | USD | 1.7478 | 2.0519 | 1.3392 | 1.7069 | 1.7069 | -0.027 (-1.56%) | 1,094,735 |
| 16 Nov 2021 | USD | 1.9399 | 1.9488 | 1.6206 | 1.734 | 1.734 | -0.207 (-10.65%) | 217,896 |
| 15 Nov 2021 | USD | 1.9274 | 2.0726 | 1.8383 | 1.9407 | 1.9407 | +0.021 (+1.12%) | 165,611 |
| 14 Nov 2021 | USD | 2.0231 | 2.0495 | 1.7779 | 1.9192 | 1.9192 | -0.106 (-5.23%) | 250,657 |
| 13 Nov 2021 | USD | 1.5422 | 2.0849 | 1.5422 | 2.0251 | 2.0251 | +0.486 (+31.54%) | 509,142 |
