| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 1.73 | 1.75 | 1.6779 | 1.7378 | 1.7378 | +0.088 (+5.31%) | 4,408 |
| 19 Dec 2019 | USD | 1.6698 | 1.6755 | 1.63 | 1.6501 | 1.6501 | -0.09 (-5.17%) | 7,002 |
| 18 Dec 2019 | USD | 1.6 | 1.74 | 1.6 | 1.74 | 1.74 | -0.02 (-1.14%) | 14,675 |
| 17 Dec 2019 | USD | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | +0.017 (+0.99%) | 879 |
| 16 Dec 2019 | USD | 1.75 | 1.77 | 1.7 | 1.7427 | 1.7427 | -0.107 (-5.80%) | 11,831 |
| 13 Dec 2019 | USD | 1.8247 | 1.85 | 1.8247 | 1.85 | 1.85 | -0.01 (-0.53%) | 389 |
| 12 Dec 2019 | USD | 1.87 | 1.87 | 1.81 | 1.8598 | 1.8598 | -0.07 (-3.64%) | 10,655 |
| 11 Dec 2019 | USD | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -0.05 (-2.53%) | 13,755 |
| 10 Dec 2019 | USD | 1.99 | 2.0399 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 20,281 |
| 9 Dec 2019 | USD | 2 | 2.06 | 2 | 2.01 | 2.01 | +0.06 (+3.08%) | 27,642 |
| 6 Dec 2019 | USD | 1.95 | 1.95 | 1.86 | 1.95 | 1.95 | 0.0 (0.0%) | 12,358 |
| 5 Dec 2019 | USD | 1.85 | 1.96 | 1.8032 | 1.95 | 1.95 | +0.13 (+7.14%) | 33,030 |
| 4 Dec 2019 | USD | 1.81 | 1.83 | 1.7568 | 1.82 | 1.82 | +0.2 (+12.35%) | 37,083 |
| 3 Dec 2019 | USD | 1.6 | 1.67 | 1.6 | 1.62 | 1.62 | -0.094 (-5.48%) | 3,018 |
| 2 Dec 2019 | USD | 1.73 | 1.73 | 1.66 | 1.714 | 1.714 | -0.016 (-0.92%) | 12,864 |
| 29 Nov 2019 | USD | 1.77 | 1.77 | 1.7052 | 1.73 | 1.73 | -0.005 (-0.29%) | 2,343 |
| 28 Nov 2019 | USD | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.66 | 1.75 | 1.66 | 1.735 | 1.735 | +0.015 (+0.87%) | 29,676 |
| 26 Nov 2019 | USD | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | +0.07 (+4.24%) | 7,748 |
| 25 Nov 2019 | USD | 1.67 | 1.76 | 1.6418 | 1.65 | 1.65 | +0.004 (+0.24%) | 8,103 |
| 22 Nov 2019 | USD | 1.66 | 1.68 | 1.6389 | 1.6461 | 1.6461 | -0.014 (-0.84%) | 10,686 |
| 21 Nov 2019 | USD | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 3,471 |
| 20 Nov 2019 | USD | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | -0.02 (-1.22%) | 5,130 |
| 19 Nov 2019 | USD | 1.68 | 1.68 | 1.57 | 1.64 | 1.64 | -0.083 (-4.82%) | 18,898 |
| 18 Nov 2019 | USD | 1.76 | 1.76 | 1.6692 | 1.723 | 1.723 | -0.067 (-3.74%) | 11,363 |
| 15 Nov 2019 | USD | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | +0.082 (+4.77%) | 6,086 |
| 14 Nov 2019 | USD | 1.88 | 1.88 | 1.7085 | 1.7085 | 1.7085 | -0.082 (-4.57%) | 4,599 |
| 13 Nov 2019 | USD | 1.74 | 1.88 | 1.62 | 1.7904 | 1.7904 | +0.05 (+2.90%) | 31,953 |
| 12 Nov 2019 | USD | 1.7169 | 1.74 | 1.65 | 1.74 | 1.74 | +0.03 (+1.75%) | 8,287 |
| 11 Nov 2019 | USD | 1.65 | 1.7299 | 1.65 | 1.71 | 1.71 | +0.13 (+8.23%) | 57,992 |
