| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2022 | USD | 1.4719 | 1.5679 | 1.4275 | 1.5542 | 1.5542 | +0.106 (+7.35%) | 2,340,035 |
| 31 Dec 2021 | USD | 1.4859 | 1.521 | 1.4402 | 1.4478 | 1.4478 | -0.037 (-2.48%) | 3,287,197 |
| 30 Dec 2021 | USD | 1.3803 | 1.5043 | 1.3549 | 1.4846 | 1.4846 | +0.112 (+8.16%) | 2,033,981 |
| 29 Dec 2021 | USD | 1.4701 | 1.4851 | 1.3373 | 1.3726 | 1.3726 | -0.088 (-6.01%) | 1,748,035 |
| 28 Dec 2021 | USD | 1.5399 | 1.5531 | 1.4322 | 1.4603 | 1.4603 | -0.098 (-6.29%) | 1,677,055 |
| 27 Dec 2021 | USD | 1.4765 | 1.5949 | 1.4631 | 1.5583 | 1.5583 | +0.078 (+5.24%) | 1,934,537 |
| 26 Dec 2021 | USD | 1.5183 | 1.5363 | 1.4362 | 1.4807 | 1.4807 | -0.057 (-3.68%) | 1,725,907 |
| 25 Dec 2021 | USD | 1.5569 | 1.5782 | 1.5043 | 1.5373 | 1.5373 | -0.038 (-2.42%) | 1,792,479 |
| 24 Dec 2021 | USD | 1.7062 | 1.7382 | 1.5342 | 1.5755 | 1.5755 | -0.146 (-8.47%) | 1,966,499 |
| 23 Dec 2021 | USD | 1.3992 | 1.7305 | 1.3992 | 1.7212 | 1.7212 | +0.335 (+24.17%) | 2,061,713 |
| 22 Dec 2021 | USD | 1.2756 | 1.3937 | 1.1878 | 1.3862 | 1.3862 | +0.115 (+9.00%) | 1,541,659 |
| 21 Dec 2021 | USD | 1.2638 | 1.3279 | 1.1264 | 1.2717 | 1.2717 | +0.014 (+1.14%) | 1,376,324 |
| 20 Dec 2021 | USD | 1.4046 | 1.4372 | 1.2371 | 1.2574 | 1.2574 | -0.155 (-10.99%) | 1,540,435 |
| 19 Dec 2021 | USD | 1.3644 | 1.4331 | 1.3618 | 1.4127 | 1.4127 | +0.023 (+1.65%) | 1,634,662 |
| 18 Dec 2021 | USD | 1.3685 | 1.4276 | 1.3447 | 1.3898 | 1.3898 | +0.01 (+0.71%) | 1,572,145 |
| 17 Dec 2021 | USD | 1.4926 | 1.5148 | 1.3534 | 1.38 | 1.38 | -0.113 (-7.55%) | 1,615,035 |
| 16 Dec 2021 | USD | 1.4505 | 1.5286 | 1.4308 | 1.4927 | 1.4927 | +0.028 (+1.89%) | 1,856,832 |
| 15 Dec 2021 | USD | 1.5698 | 1.5799 | 1.3673 | 1.465 | 1.465 | -0.099 (-6.33%) | 1,848,444 |
| 14 Dec 2021 | USD | 1.5753 | 1.659 | 1.5136 | 1.564 | 1.564 | +0.012 (+0.78%) | 2,433,263 |
| 13 Dec 2021 | USD | 1.7431 | 1.7586 | 1.5491 | 1.5519 | 1.5519 | -0.169 (-9.79%) | 2,113,693 |
| 12 Dec 2021 | USD | 1.5547 | 1.7824 | 1.5547 | 1.7204 | 1.7204 | +0.071 (+4.33%) | 2,528,188 |
| 11 Dec 2021 | USD | 1.7102 | 1.7389 | 1.6164 | 1.649 | 1.649 | -0.058 (-3.37%) | 2,356,240 |
| 10 Dec 2021 | USD | 1.7905 | 1.8327 | 1.6963 | 1.7065 | 1.7065 | -0.087 (-4.83%) | 2,401,433 |
| 9 Dec 2021 | USD | 1.8179 | 1.8451 | 1.7235 | 1.7932 | 1.7932 | -0.012 (-0.66%) | 2,662,501 |
| 8 Dec 2021 | USD | 2.3153 | 2.3153 | 1.6945 | 1.8052 | 1.8052 | -0.53 (-22.69%) | 3,054,007 |
| 7 Dec 2021 | USD | 1.2237 | 2.4496 | 1.2074 | 2.335 | 2.335 | +1.121 (+92.37%) | 4,812,071 |
| 6 Dec 2021 | USD | 1.2379 | 1.2537 | 1.001 | 1.2138 | 1.2138 | -0.018 (-1.44%) | 1,446,632 |
| 5 Dec 2021 | USD | 1.3501 | 1.3666 | 1.2315 | 1.2315 | 1.2315 | -0.099 (-7.41%) | 1,322,573 |
| 4 Dec 2021 | USD | 1.4792 | 1.5392 | 1.1415 | 1.33 | 1.33 | -0.146 (-9.90%) | 1,668,959 |
| 3 Dec 2021 | USD | 1.5469 | 1.5931 | 1.4341 | 1.4762 | 1.4762 | -0.067 (-4.32%) | 1,606,707 |
