| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | USD | 1 | 1.1 | 1 | 1.0469 | 2.0938 | +0.018 (+1.74%) | 24,207 |
| 24 Jan 2019 | USD | 0.97 | 1.04 | 0.97 | 1.029 | 2.058 | +0.026 (+2.58%) | 26,952 |
| 23 Jan 2019 | USD | 1.14 | 1.14 | 0.98 | 1.0031 | 2.0062 | -0.105 (-9.48%) | 10,337 |
| 22 Jan 2019 | USD | 1.198 | 1.198 | 1.0721 | 1.1082 | 2.2164 | -0.052 (-4.47%) | 25,966 |
| 21 Jan 2019 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 2.32 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 1.198 | 1.23 | 1.15 | 1.16 | 2.32 | -0.011 (-0.92%) | 7,935 |
| 17 Jan 2019 | USD | 1.325 | 1.325 | 1.1317 | 1.1708 | 2.3416 | -0.179 (-13.27%) | 48,532 |
| 16 Jan 2019 | USD | 1.35 | 1.37 | 1.2795 | 1.3499 | 2.6998 | +0.092 (+7.35%) | 8,770 |
| 15 Jan 2019 | USD | 1.35 | 1.3526 | 1.2575 | 1.2575 | 2.515 | -0.033 (-2.53%) | 5,037 |
| 14 Jan 2019 | USD | 1.25 | 1.3068 | 1.1828 | 1.2901 | 2.5802 | +0.072 (+5.91%) | 9,269 |
| 11 Jan 2019 | USD | 1.19 | 1.26 | 1.19 | 1.2181 | 2.4362 | -0.042 (-3.33%) | 858 |
| 10 Jan 2019 | USD | 1.15 | 1.26 | 1.09 | 1.26 | 2.52 | +0.06 (+5%) | 13,845 |
| 9 Jan 2019 | USD | 1.1563 | 1.2 | 1.0935 | 1.2 | 2.4 | +0.05 (+4.35%) | 25,095 |
| 8 Jan 2019 | USD | 1.1196 | 1.15 | 1.0946 | 1.15 | 2.3 | +0.106 (+10.14%) | 7,355 |
| 7 Jan 2019 | USD | 1.2 | 1.2 | 1.02 | 1.0441 | 2.0882 | -0.076 (-6.78%) | 36,742 |
| 4 Jan 2019 | USD | 1.0001 | 1.1795 | 0.9997 | 1.12 | 2.24 | +0.168 (+17.65%) | 26,432 |
| 3 Jan 2019 | USD | 1 | 1 | 0.883 | 0.952 | 1.904 | -0.048 (-4.80%) | 20,427 |
| 2 Jan 2019 | USD | 0.8942 | 1.0312 | 0.8795 | 1 | 2 | +0.12 (+13.64%) | 11,895 |
| 1 Jan 2019 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 1.76 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 0.8465 | 0.9363 | 0.818 | 0.88 | 1.76 | +0.041 (+4.87%) | 72,829 |
| 28 Dec 2018 | USD | 0.7779 | 0.8525 | 0.7516 | 0.8391 | 1.6782 | +0.049 (+6.22%) | 22,567 |
| 27 Dec 2018 | USD | 0.78 | 0.8025 | 0.727 | 0.79 | 1.58 | +0.11 (+16.18%) | 45,499 |
| 26 Dec 2018 | USD | 0.693 | 0.81 | 0.679 | 0.68 | 1.36 | -0.06 (-8.11%) | 18,732 |
| 24 Dec 2018 | USD | 0.805 | 0.8711 | 0.7321 | 0.74 | 1.48 | -0.044 (-5.58%) | 24,686 |
| 21 Dec 2018 | USD | 0.803 | 0.8921 | 0.7248 | 0.7837 | 1.5674 | -0.036 (-4.43%) | 40,355 |
| 20 Dec 2018 | USD | 0.9327 | 0.9774 | 0.798 | 0.82 | 1.64 | -0.098 (-10.69%) | 55,369 |
| 19 Dec 2018 | USD | 0.9723 | 1.04 | 0.9182 | 0.9182 | 1.8364 | -0.031 (-3.30%) | 17,965 |
| 18 Dec 2018 | USD | 1.1181 | 1.1181 | 0.9 | 0.9495 | 1.899 | -0.217 (-18.64%) | 56,694 |
| 17 Dec 2018 | USD | 1.24 | 1.24 | 1.167 | 1.167 | 2.334 | -0.053 (-4.34%) | 5,335 |
| 14 Dec 2018 | USD | 1.22 | 1.26 | 1.0802 | 1.22 | 2.44 | +0.02 (+1.67%) | 43,735 |
