| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | USD | 1.1433 | 1.1546 | 1.1058 | 1.1073 | 1.1073 | -0.036 (-3.14%) | 91,031 |
| 15 Dec 2021 | USD | 1.1263 | 1.1542 | 1.0865 | 1.1432 | 1.1432 | +0.011 (+0.95%) | 90,975 |
| 14 Dec 2021 | USD | 1.0883 | 1.1326 | 1.0812 | 1.1324 | 1.1324 | +0.041 (+3.76%) | 88,292 |
| 13 Dec 2021 | USD | 1.1212 | 1.1586 | 1.0707 | 1.0914 | 1.0914 | -0.03 (-2.64%) | 80,660 |
| 12 Dec 2021 | USD | 1.0564 | 1.1267 | 1.035 | 1.121 | 1.121 | +0.063 (+5.99%) | 130,477 |
| 11 Dec 2021 | USD | 0.9812 | 1.0584 | 0.975 | 1.0576 | 1.0576 | +0.075 (+7.67%) | 93,235 |
| 10 Dec 2021 | USD | 0.9792 | 1.054 | 0.8363 | 0.9823 | 0.9823 | +0.002 (+0.19%) | 44,860 |
| 9 Dec 2021 | USD | 1.0677 | 1.0739 | 0.9306 | 0.9804 | 0.9804 | -0.088 (-8.22%) | 81,702 |
| 8 Dec 2021 | USD | 1.05 | 1.0689 | 1.0095 | 1.0682 | 1.0682 | +0.019 (+1.77%) | 108,976 |
| 7 Dec 2021 | USD | 1.0258 | 1.0745 | 1.0118 | 1.0496 | 1.0496 | +0.025 (+2.49%) | 88,402 |
| 6 Dec 2021 | USD | 0.9918 | 1.0297 | 0.9497 | 1.0241 | 1.0241 | +0.032 (+3.25%) | 88,359 |
| 5 Dec 2021 | USD | 0.9437 | 0.9954 | 0.9288 | 0.9919 | 0.9919 | +0.049 (+5.14%) | 119,691 |
| 4 Dec 2021 | USD | 1.0269 | 1.0328 | 0.8236 | 0.9434 | 0.9434 | -0.084 (-8.17%) | 92,449 |
| 3 Dec 2021 | USD | 1.0821 | 1.1002 | 1.0079 | 1.0273 | 1.0273 | -0.056 (-5.13%) | 91,547 |
| 2 Dec 2021 | USD | 1.0808 | 1.1011 | 1.0684 | 1.0829 | 1.0829 | +0.002 (+0.17%) | 91,125 |
| 1 Dec 2021 | USD | 1.0534 | 1.1165 | 1.0479 | 1.0811 | 1.0811 | +0.026 (+2.44%) | 92,068 |
| 30 Nov 2021 | USD | 1.0681 | 1.0926 | 1.032 | 1.0554 | 1.0554 | -0.012 (-1.11%) | 91,585 |
| 29 Nov 2021 | USD | 1.0465 | 1.0974 | 1.037 | 1.0673 | 1.0673 | +0.021 (+2.06%) | 91,433 |
| 28 Nov 2021 | USD | 1.0042 | 1.0492 | 0.9799 | 1.0458 | 1.0458 | +0.044 (+4.43%) | 91,622 |
| 27 Nov 2021 | USD | 0.9802 | 1.0114 | 0.9794 | 1.0014 | 1.0014 | +0.022 (+2.27%) | 91,098 |
| 26 Nov 2021 | USD | 1.0772 | 1.0821 | 0.9778 | 0.9792 | 0.9792 | -0.07 (-6.68%) | 87,821 |
| 25 Nov 2021 | USD | 1.0429 | 1.0849 | 1.0429 | 1.0493 | 1.0493 | +0.018 (+1.76%) | 92,080 |
| 24 Nov 2021 | USD | 1.0535 | 1.0563 | 1.0223 | 1.0312 | 1.0312 | -0.021 (-2.01%) | 92,762 |
| 23 Nov 2021 | USD | 1.0307 | 1.0585 | 1.0175 | 1.0523 | 1.0523 | +0.022 (+2.17%) | 89,670 |
| 22 Nov 2021 | USD | 1.0748 | 1.0816 | 1.0173 | 1.03 | 1.03 | -0.043 (-3.99%) | 92,452 |
| 21 Nov 2021 | USD | 1.0913 | 1.0957 | 1.071 | 1.0728 | 1.0728 | -0.02 (-1.83%) | 92,740 |
| 20 Nov 2021 | USD | 1.0613 | 1.0954 | 1.0497 | 1.0928 | 1.0928 | +0.031 (+2.93%) | 89,781 |
| 19 Nov 2021 | USD | 1.0426 | 1.0664 | 1.0166 | 1.0617 | 1.0617 | +0.019 (+1.85%) | 93,673 |
| 18 Nov 2021 | USD | 1.1047 | 1.1149 | 1.0343 | 1.0424 | 1.0424 | -0.062 (-5.60%) | 93,709 |
| 17 Nov 2021 | USD | 1.101 | 1.1137 | 1.0697 | 1.1042 | 1.1042 | +0.005 (+0.47%) | 93,409 |
