| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | USD | 1.1436 | 1.2821 | 1.1191 | 1.2564 | 1.2564 | +0.113 (+9.85%) | 332,278 |
| 15 Dec 2021 | USD | 1.1063 | 1.1504 | 1.0477 | 1.1437 | 1.1437 | +0.061 (+5.67%) | 384,311 |
| 14 Dec 2021 | USD | 1.0674 | 1.1435 | 1.0548 | 1.0823 | 1.0823 | +0.017 (+1.58%) | 173,500 |
| 13 Dec 2021 | USD | 1.1828 | 1.3023 | 1.0438 | 1.0655 | 1.0655 | -0.117 (-9.91%) | 452,311 |
| 12 Dec 2021 | USD | 1.1585 | 1.1847 | 1.1533 | 1.1827 | 1.1827 | +0.024 (+2.07%) | 486,581 |
| 11 Dec 2021 | USD | 1.1352 | 1.2002 | 1.1143 | 1.1587 | 1.1587 | +0.023 (+2.04%) | 356,939 |
| 10 Dec 2021 | USD | 1.1835 | 1.2016 | 1.1349 | 1.1355 | 1.1355 | -0.049 (-4.11%) | 186,094 |
| 9 Dec 2021 | USD | 1.1851 | 1.2408 | 1.1635 | 1.1842 | 1.1842 | -0.001 (-0.05%) | 477,609 |
| 8 Dec 2021 | USD | 1.1538 | 1.3086 | 1.1538 | 1.1848 | 1.1848 | +0.03 (+2.64%) | 664,218 |
| 7 Dec 2021 | USD | 1.279 | 1.7569 | 1.121 | 1.1543 | 1.1543 | -0.123 (-9.67%) | 704,765 |
| 6 Dec 2021 | USD | 1.2268 | 1.2812 | 1.1794 | 1.2778 | 1.2778 | +0.051 (+4.20%) | 530,420 |
| 5 Dec 2021 | USD | 1.1203 | 1.3958 | 1.0724 | 1.2263 | 1.2263 | +0.106 (+9.42%) | 907,769 |
| 4 Dec 2021 | USD | 1.1015 | 1.1273 | 1.0458 | 1.1207 | 1.1207 | +0.019 (+1.73%) | 445,933 |
| 3 Dec 2021 | USD | 1.4041 | 1.4419 | 1.089 | 1.1016 | 1.1016 | -0.302 (-21.50%) | 314,317 |
| 2 Dec 2021 | USD | 1.2467 | 1.4084 | 1.2205 | 1.4034 | 1.4034 | +0.157 (+12.57%) | 248,850 |
| 1 Dec 2021 | USD | 1.3453 | 1.4321 | 1.2435 | 1.2467 | 1.2467 | -0.099 (-7.37%) | 151,636 |
| 30 Nov 2021 | USD | 1.284 | 1.3594 | 1.2753 | 1.3459 | 1.3459 | +0.062 (+4.83%) | 309,315 |
| 29 Nov 2021 | USD | 1.2461 | 1.4012 | 1.2449 | 1.2839 | 1.2839 | +0.038 (+3.02%) | 456,483 |
| 28 Nov 2021 | USD | 1.1078 | 1.2463 | 1.0991 | 1.2463 | 1.2463 | +0.139 (+12.56%) | 604,308 |
| 27 Nov 2021 | USD | 1.3708 | 1.7647 | 1.1023 | 1.1072 | 1.1072 | -0.264 (-19.24%) | 618,516 |
| 26 Nov 2021 | USD | 1.2155 | 1.3768 | 1.1031 | 1.371 | 1.371 | +0.231 (+20.24%) | 325,843 |
| 25 Nov 2021 | USD | 1.3518 | 1.3659 | 1.1366 | 1.1402 | 1.1402 | -0.087 (-7.08%) | 215,483 |
| 24 Nov 2021 | USD | 1.2481 | 1.4107 | 1.221 | 1.2271 | 1.2271 | -0.021 (-1.64%) | 113,286 |
| 23 Nov 2021 | USD | 1.1766 | 1.2516 | 1.1746 | 1.2476 | 1.2476 | +0.071 (+6.03%) | 99,696 |
| 22 Nov 2021 | USD | 1.3989 | 1.3989 | 1.1718 | 1.1767 | 1.1767 | -0.223 (-15.91%) | 163,229 |
| 21 Nov 2021 | USD | 1.4299 | 1.4367 | 1.3994 | 1.3994 | 1.3994 | -0.031 (-2.16%) | 163,217 |
| 20 Nov 2021 | USD | 1.3927 | 1.4331 | 1.3813 | 1.4303 | 1.4303 | +0.038 (+2.74%) | 313,451 |
| 19 Nov 2021 | USD | 1.3143 | 1.6972 | 1.3141 | 1.3921 | 1.3921 | +0.078 (+5.95%) | 540,714 |
| 18 Nov 2021 | USD | 1.4442 | 1.4458 | 1.2906 | 1.3139 | 1.3139 | -0.13 (-9.03%) | 391,777 |
| 17 Nov 2021 | USD | 1.3675 | 2.3849 | 1.3384 | 1.4443 | 1.4443 | +0.076 (+5.59%) | 361,929 |
