| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | USD | 1.5 | 1.5 | 1.41 | 1.425 | 2.1092 | -0.015 (-1.04%) | 256,036 |
| 31 Dec 2019 | USD | 1.47 | 1.48 | 1.4 | 1.44 | 2.1314 | +0.01 (+0.70%) | 190,085 |
| 30 Dec 2019 | USD | 1.4 | 1.45 | 1.39 | 1.43 | 2.1166 | 0.0 (0.0%) | 205,310 |
| 27 Dec 2019 | USD | 1.4 | 1.445 | 1.3917 | 1.43 | 2.1166 | -0.002 (-0.15%) | 145,821 |
| 26 Dec 2019 | USD | 1.42 | 1.45 | 1.4 | 1.4321 | 2.1197 | +0.012 (+0.85%) | 110,951 |
| 25 Dec 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 2.1018 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.4 | 1.4368 | 1.39 | 1.42 | 2.1018 | +0.024 (+1.70%) | 107,660 |
| 23 Dec 2019 | USD | 1.43 | 1.43 | 1.39 | 1.3963 | 2.0667 | -0.024 (-1.67%) | 147,758 |
| 20 Dec 2019 | USD | 1.36 | 1.42 | 1.3522 | 1.42 | 2.1018 | +0.03 (+2.16%) | 175,098 |
| 19 Dec 2019 | USD | 1.36 | 1.42 | 1.35 | 1.39 | 2.0573 | 0.0 (0.0%) | 56,311 |
| 18 Dec 2019 | USD | 1.37 | 1.42 | 1.37 | 1.39 | 2.0573 | 0.0 (0.0%) | 79,450 |
| 17 Dec 2019 | USD | 1.4 | 1.42 | 1.37 | 1.39 | 2.0573 | -0.01 (-0.71%) | 75,950 |
| 16 Dec 2019 | USD | 1.42 | 1.42 | 1.38 | 1.4 | 2.0721 | -0.02 (-1.41%) | 42,803 |
| 13 Dec 2019 | USD | 1.4 | 1.45 | 1.39 | 1.42 | 2.1018 | +0.02 (+1.43%) | 41,644 |
| 12 Dec 2019 | USD | 1.42 | 1.44 | 1.37 | 1.4 | 2.0721 | -0.03 (-2.10%) | 71,478 |
| 11 Dec 2019 | USD | 1.44 | 1.44 | 1.4 | 1.43 | 2.1166 | 0.0 (0.0%) | 123,434 |
| 10 Dec 2019 | USD | 1.45 | 1.45 | 1.41 | 1.43 | 2.1166 | -0.01 (-0.69%) | 90,443 |
| 9 Dec 2019 | USD | 1.4 | 1.48 | 1.4 | 1.44 | 2.1314 | +0.016 (+1.14%) | 75,745 |
| 6 Dec 2019 | USD | 1.41 | 1.45 | 1.4052 | 1.4238 | 2.1074 | -0.006 (-0.43%) | 60,535 |
| 5 Dec 2019 | USD | 1.44 | 1.45 | 1.41 | 1.43 | 2.1166 | -0.02 (-1.38%) | 128,868 |
| 4 Dec 2019 | USD | 1.45 | 1.45 | 1.4 | 1.45 | 2.1462 | +0.02 (+1.41%) | 84,249 |
| 3 Dec 2019 | USD | 1.32 | 1.45 | 1.32 | 1.4299 | 2.1164 | +0.12 (+9.15%) | 251,098 |
| 2 Dec 2019 | USD | 1.27 | 1.3512 | 1.26 | 1.31 | 1.9389 | +0.01 (+0.77%) | 132,729 |
| 29 Nov 2019 | USD | 1.28 | 1.31 | 1.28 | 1.3 | 1.9241 | +0.012 (+0.93%) | 67,716 |
| 28 Nov 2019 | USD | 1.288 | 1.288 | 1.288 | 1.288 | 1.9064 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.28 | 1.31 | 1.28 | 1.288 | 1.9064 | -0.012 (-0.92%) | 86,491 |
| 26 Nov 2019 | USD | 1.29 | 1.32 | 1.29 | 1.3 | 1.9241 | -0.01 (-0.76%) | 128,366 |
| 25 Nov 2019 | USD | 1.29 | 1.32 | 1.29 | 1.3099 | 1.9388 | +0.005 (+0.42%) | 142,204 |
| 22 Nov 2019 | USD | 1.34 | 1.39 | 1.28 | 1.3044 | 1.9307 | -0.036 (-2.66%) | 108,630 |
| 21 Nov 2019 | USD | 1.37 | 1.38 | 1.34 | 1.34 | 1.9833 | -0.03 (-2.19%) | 103,370 |
