| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 1.89 | 1.89 | 1.66 | 1.75 | 1.75 | -0.11 (-5.91%) | 237,219 |
| 16 Dec 2019 | USD | 1.75 | 1.89 | 1.6605 | 1.86 | 1.86 | +0.08 (+4.49%) | 261,373 |
| 13 Dec 2019 | USD | 1.79 | 1.8 | 1.72 | 1.78 | 1.78 | +0.02 (+1.14%) | 199,992 |
| 12 Dec 2019 | USD | 1.8 | 1.86 | 1.74 | 1.76 | 1.76 | -0.04 (-2.22%) | 200,466 |
| 11 Dec 2019 | USD | 1.75 | 1.83 | 1.65 | 1.8 | 1.8 | +0.07 (+4.05%) | 79,813 |
| 10 Dec 2019 | USD | 1.75 | 1.75 | 1.65 | 1.73 | 1.73 | -0.02 (-1.14%) | 43,413 |
| 9 Dec 2019 | USD | 1.67 | 1.75 | 1.56 | 1.75 | 1.75 | +0.08 (+4.79%) | 194,413 |
| 6 Dec 2019 | USD | 1.5131 | 1.7 | 1.5131 | 1.67 | 1.67 | +0.09 (+5.70%) | 99,369 |
| 5 Dec 2019 | USD | 1.679 | 1.695 | 1.56 | 1.58 | 1.58 | -0.1 (-5.95%) | 89,203 |
| 4 Dec 2019 | USD | 1.67 | 1.75 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 162,178 |
| 3 Dec 2019 | USD | 1.5 | 1.68 | 1.48 | 1.67 | 1.67 | +0.1 (+6.37%) | 235,643 |
| 2 Dec 2019 | USD | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 79,468 |
| 29 Nov 2019 | USD | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | +0.03 (+1.99%) | 11,391 |
| 28 Nov 2019 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 23,714 |
| 26 Nov 2019 | USD | 1.51 | 1.55 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 86,935 |
| 25 Nov 2019 | USD | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 93,846 |
| 22 Nov 2019 | USD | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 55,792 |
| 21 Nov 2019 | USD | 1.46 | 1.499 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 42,171 |
| 20 Nov 2019 | USD | 1.48 | 1.51 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 149,561 |
| 19 Nov 2019 | USD | 1.45 | 1.527 | 1.4301 | 1.48 | 1.48 | +0.02 (+1.37%) | 180,024 |
| 18 Nov 2019 | USD | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 23,012 |
| 15 Nov 2019 | USD | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 33,002 |
| 14 Nov 2019 | USD | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 49,696 |
| 13 Nov 2019 | USD | 1.48 | 1.51 | 1.407 | 1.46 | 1.46 | -0.01 (-0.68%) | 31,345 |
| 12 Nov 2019 | USD | 1.44 | 1.53 | 1.4 | 1.47 | 1.47 | +0.03 (+2.08%) | 85,904 |
| 11 Nov 2019 | USD | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -0.1 (-6.49%) | 68,624 |
| 8 Nov 2019 | USD | 1.47 | 1.56 | 1.4 | 1.54 | 1.54 | +0.07 (+4.76%) | 92,282 |
| 7 Nov 2019 | USD | 1.57 | 1.69 | 1.45 | 1.47 | 1.47 | -0.1 (-6.37%) | 129,457 |
| 6 Nov 2019 | USD | 2.04 | 2.04 | 1.4713 | 1.57 | 1.57 | -0.51 (-24.52%) | 738,258 |
