| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 1.28 | 1.36 | 1.28 | 1.34 | 10.72 | +0.06 (+4.69%) | 92,377 |
| 12 Dec 2019 | USD | 1.33 | 1.35 | 1.28 | 1.28 | 10.24 | -0.05 (-3.76%) | 127,951 |
| 11 Dec 2019 | USD | 1.34 | 1.37 | 1.28 | 1.33 | 10.64 | +0.01 (+0.76%) | 99,682 |
| 10 Dec 2019 | USD | 1.3 | 1.35 | 1.29 | 1.32 | 10.56 | -0.04 (-2.94%) | 102,282 |
| 9 Dec 2019 | USD | 1.42 | 1.42 | 1.25 | 1.36 | 10.88 | -0.01 (-0.73%) | 288,523 |
| 6 Dec 2019 | USD | 1.38 | 1.42 | 1.34 | 1.37 | 10.96 | -0.036 (-2.57%) | 166,926 |
| 5 Dec 2019 | USD | 1.37 | 1.5 | 1.36 | 1.4061 | 11.2488 | +0.016 (+1.16%) | 306,815 |
| 4 Dec 2019 | USD | 1.4205 | 1.4205 | 1.39 | 1.39 | 11.12 | 0.0 (0.0%) | 36,373 |
| 3 Dec 2019 | USD | 1.41 | 1.45 | 1.36 | 1.39 | 11.12 | -0.02 (-1.42%) | 48,749 |
| 2 Dec 2019 | USD | 1.48 | 1.48 | 1.39 | 1.41 | 11.28 | -0.05 (-3.42%) | 35,452 |
| 29 Nov 2019 | USD | 1.51 | 1.5151 | 1.46 | 1.46 | 11.68 | -0.02 (-1.35%) | 16,235 |
| 28 Nov 2019 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 11.84 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.467 | 1.5 | 1.46 | 1.48 | 11.84 | +0.03 (+2.07%) | 38,972 |
| 26 Nov 2019 | USD | 1.47 | 1.47 | 1.4 | 1.45 | 11.6 | -0.04 (-2.68%) | 36,034 |
| 25 Nov 2019 | USD | 1.4401 | 1.5 | 1.37 | 1.49 | 11.92 | +0.014 (+0.93%) | 85,411 |
| 22 Nov 2019 | USD | 1.51 | 1.54 | 1.44 | 1.4762 | 11.8096 | -0.014 (-0.93%) | 182,878 |
| 21 Nov 2019 | USD | 1.566 | 1.69 | 1.49 | 1.49 | 11.92 | -0.06 (-3.87%) | 405,082 |
| 20 Nov 2019 | USD | 1.5257 | 1.62 | 1.5257 | 1.55 | 12.4 | -0.012 (-0.74%) | 71,095 |
| 19 Nov 2019 | USD | 1.57 | 1.6201 | 1.54 | 1.5616 | 12.4928 | -0.038 (-2.40%) | 142,537 |
| 18 Nov 2019 | USD | 1.65 | 1.65 | 1.54 | 1.6 | 12.8 | -0.05 (-3.03%) | 78,998 |
| 15 Nov 2019 | USD | 1.52 | 1.67 | 1.51 | 1.65 | 13.2 | +0.09 (+5.77%) | 68,792 |
| 14 Nov 2019 | USD | 1.64 | 1.6761 | 1.5 | 1.56 | 12.48 | -0.14 (-8.24%) | 96,765 |
| 13 Nov 2019 | USD | 1.73 | 1.7331 | 1.5 | 1.7 | 13.6 | -0.2 (-10.52%) | 91,558 |
| 12 Nov 2019 | USD | 1.8 | 2.09 | 1.72 | 1.8999 | 15.1992 | +0.15 (+8.57%) | 156,077 |
| 11 Nov 2019 | USD | 1.75 | 2.05 | 1.72 | 1.75 | 14 | +0.05 (+2.94%) | 280,662 |
| 8 Nov 2019 | USD | 1.67 | 1.71 | 1.63 | 1.7 | 13.6 | +0.05 (+3.03%) | 29,763 |
| 7 Nov 2019 | USD | 1.721 | 1.76 | 1.63 | 1.65 | 13.2 | -0.07 (-4.07%) | 39,677 |
| 6 Nov 2019 | USD | 1.69 | 1.8 | 1.64 | 1.72 | 13.76 | +0.04 (+2.38%) | 49,726 |
| 5 Nov 2019 | USD | 1.71 | 1.7696 | 1.636 | 1.68 | 13.44 | -0.02 (-1.18%) | 54,461 |
| 4 Nov 2019 | USD | 1.82 | 1.82 | 1.67 | 1.7 | 13.6 | -0.02 (-1.16%) | 59,685 |
