| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | USD | 1.45 | 1.58 | 1.45 | 1.5213 | 1.5213 | +0.031 (+2.09%) | 39,958 |
| 31 Dec 2019 | USD | 1.48 | 1.51 | 1.47 | 1.4901 | 1.4901 | +0.013 (+0.90%) | 54,722 |
| 30 Dec 2019 | USD | 1.43 | 1.5 | 1.43 | 1.4768 | 1.4768 | +0.047 (+3.27%) | 82,063 |
| 27 Dec 2019 | USD | 1.4478 | 1.4743 | 1.41 | 1.43 | 1.43 | -0.065 (-4.35%) | 35,909 |
| 26 Dec 2019 | USD | 1.42 | 1.53 | 1.42 | 1.495 | 1.495 | +0.085 (+6.03%) | 19,280 |
| 25 Dec 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.35 | 1.42 | 1.33 | 1.41 | 1.41 | +0.09 (+6.82%) | 50,444 |
| 23 Dec 2019 | USD | 1.3313 | 1.36 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 41,024 |
| 20 Dec 2019 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.04 (-2.95%) | 31,715 |
| 19 Dec 2019 | USD | 1.34 | 1.36 | 1.33 | 1.3395 | 1.3395 | -0.021 (-1.51%) | 25,540 |
| 18 Dec 2019 | USD | 1.37 | 1.37 | 1.345 | 1.36 | 1.36 | 0.0 (0.0%) | 9,662 |
| 17 Dec 2019 | USD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 21,450 |
| 16 Dec 2019 | USD | 1.3536 | 1.38 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 23,388 |
| 13 Dec 2019 | USD | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 53,423 |
| 12 Dec 2019 | USD | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -0.016 (-1.15%) | 49,150 |
| 11 Dec 2019 | USD | 1.42 | 1.45 | 1.41 | 1.4264 | 1.4264 | +0.006 (+0.45%) | 14,500 |
| 10 Dec 2019 | USD | 1.4 | 1.4435 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 11,360 |
| 9 Dec 2019 | USD | 1.3952 | 1.41 | 1.36 | 1.4 | 1.4 | +0.01 (+0.74%) | 18,249 |
| 6 Dec 2019 | USD | 1.38 | 1.415 | 1.38 | 1.3897 | 1.3897 | -0.09 (-6.10%) | 21,926 |
| 5 Dec 2019 | USD | 1.4619 | 1.4989 | 1.46 | 1.48 | 1.48 | -0.005 (-0.34%) | 28,547 |
| 4 Dec 2019 | USD | 1.49 | 1.49 | 1.44 | 1.4851 | 1.4851 | +0.005 (+0.34%) | 11,091 |
| 3 Dec 2019 | USD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.022 (+1.52%) | 73,233 |
| 2 Dec 2019 | USD | 1.2945 | 1.4579 | 1.2945 | 1.4579 | 1.4579 | +0.083 (+6.03%) | 28,176 |
| 29 Nov 2019 | USD | 1.3289 | 1.3879 | 1.3289 | 1.375 | 1.375 | +0.086 (+6.65%) | 14,400 |
| 28 Nov 2019 | USD | 1.2893 | 1.2893 | 1.2893 | 1.2893 | 1.2893 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.29 | 1.29 | 1.2776 | 1.2893 | 1.2893 | -0.021 (-1.58%) | 5,500 |
| 26 Nov 2019 | USD | 1.277 | 1.31 | 1.2695 | 1.31 | 1.31 | +0.039 (+3.04%) | 12,316 |
| 25 Nov 2019 | USD | 1.3384 | 1.3384 | 1.2713 | 1.2713 | 1.2713 | -0.059 (-4.41%) | 82,172 |
| 22 Nov 2019 | USD | 1.32 | 1.34 | 1.2917 | 1.33 | 1.33 | +0.02 (+1.53%) | 5,325 |
| 21 Nov 2019 | USD | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -0.08 (-5.72%) | 9,472 |
