| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 1.115 | 1.12 | 1.0829 | 1.0895 | 1.0895 | -0.06 (-5.26%) | 44,730 |
| 28 Dec 2021 | USD | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.033 (-2.75%) | 7,594 |
| 27 Dec 2021 | USD | 1.18 | 1.23 | 1.13 | 1.1825 | 1.1825 | +0.033 (+2.83%) | 13,130 |
| 23 Dec 2021 | USD | 1.1237 | 1.15 | 1.1237 | 1.15 | 1.15 | +0.025 (+2.22%) | 800 |
| 22 Dec 2021 | USD | 1.1 | 1.14 | 1.1 | 1.125 | 1.125 | +0.005 (+0.45%) | 48,465 |
| 21 Dec 2021 | USD | 1.0829 | 1.14 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 63,422 |
| 20 Dec 2021 | USD | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 400 |
| 17 Dec 2021 | USD | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | +0.08 (+7.62%) | 132,775 |
| 16 Dec 2021 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.035 (-3.23%) | 8,292 |
| 15 Dec 2021 | USD | 1.1095 | 1.1095 | 1.085 | 1.085 | 1.085 | -0.005 (-0.46%) | 4,150 |
| 14 Dec 2021 | USD | 1.115 | 1.115 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 10,051 |
| 13 Dec 2021 | USD | 1.16 | 1.17 | 1.1403 | 1.15 | 1.15 | +0.01 (+0.88%) | 8,300 |
| 10 Dec 2021 | USD | 1.1 | 1.16 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 2,200 |
| 9 Dec 2021 | USD | 1.165 | 1.18 | 1.1 | 1.1 | 1.1 | -0.031 (-2.76%) | 103,264 |
| 8 Dec 2021 | USD | 1.1499 | 1.165 | 1.1064 | 1.1312 | 1.1312 | +0.011 (+1%) | 11,938 |
| 7 Dec 2021 | USD | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | +0.04 (+3.70%) | 23,590 |
| 6 Dec 2021 | USD | 1.1 | 1.1077 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 52,523 |
| 3 Dec 2021 | USD | 1.175 | 1.187 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 15,365 |
| 2 Dec 2021 | USD | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | +0.02 (+1.77%) | 7,450 |
| 1 Dec 2021 | USD | 1.135 | 1.145 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 6,626 |
| 30 Nov 2021 | USD | 1.19 | 1.2 | 1.11 | 1.16 | 1.16 | -0.03 (-2.52%) | 54,139 |
| 29 Nov 2021 | USD | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.033 (-2.70%) | 16,339 |
| 26 Nov 2021 | USD | 1.23 | 1.24 | 1.223 | 1.223 | 1.223 | -0.008 (-0.62%) | 5,550 |
| 24 Nov 2021 | USD | 1.12 | 1.2306 | 1.11 | 1.2306 | 1.2306 | +0.101 (+8.90%) | 43,369 |
| 23 Nov 2021 | USD | 1.19 | 1.19 | 1.115 | 1.13 | 1.13 | -0.058 (-4.84%) | 26,736 |
| 22 Nov 2021 | USD | 1.22 | 1.22 | 1.18 | 1.1875 | 1.1875 | -0.072 (-5.75%) | 86,901 |
| 19 Nov 2021 | USD | 1.23 | 1.3 | 1.2 | 1.26 | 1.26 | -0.044 (-3.37%) | 176,249 |
| 18 Nov 2021 | USD | 1.2564 | 1.31 | 1.2525 | 1.304 | 1.304 | +0.077 (+6.27%) | 79,600 |
| 17 Nov 2021 | USD | 1.2 | 1.2271 | 1.16 | 1.2271 | 1.2271 | +0.014 (+1.16%) | 65,656 |
| 16 Nov 2021 | USD | 1.2494 | 1.2494 | 1.2071 | 1.213 | 1.213 | -0.017 (-1.38%) | 48,921 |
