| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 1.53 | 1.5563 | 1.398 | 1.446 | 0.5784 | -0.066 (-4.36%) | 88,307 |
| 12 Dec 2019 | USD | 1.398 | 1.632 | 1.398 | 1.5119 | 0.6048 | +0.101 (+7.13%) | 341,313 |
| 11 Dec 2019 | USD | 1.398 | 1.4113 | 1.386 | 1.4113 | 0.5645 | +0.025 (+1.83%) | 5,667 |
| 10 Dec 2019 | USD | 1.392 | 1.4243 | 1.386 | 1.386 | 0.5544 | -0.03 (-2.12%) | 5,958 |
| 9 Dec 2019 | USD | 1.416 | 1.4231 | 1.416 | 1.416 | 0.5664 | -0.025 (-1.74%) | 4,043 |
| 6 Dec 2019 | USD | 1.434 | 1.4411 | 1.434 | 1.4411 | 0.5764 | +0.001 (+0.08%) | 735 |
| 5 Dec 2019 | USD | 1.4244 | 1.4538 | 1.4238 | 1.44 | 0.576 | -0.012 (-0.83%) | 6,278 |
| 4 Dec 2019 | USD | 1.4955 | 1.4955 | 1.416 | 1.452 | 0.5808 | 0.0 (0.0%) | 6,718 |
| 3 Dec 2019 | USD | 1.4472 | 1.5 | 1.422 | 1.452 | 0.5808 | +0.006 (+0.41%) | 15,668 |
| 2 Dec 2019 | USD | 1.4688 | 1.5 | 1.446 | 1.446 | 0.5784 | -0.036 (-2.43%) | 9,033 |
| 29 Nov 2019 | USD | 1.4568 | 1.482 | 1.4521 | 1.482 | 0.5928 | -0.016 (-1.09%) | 4,403 |
| 28 Nov 2019 | USD | 1.4984 | 1.4984 | 1.4984 | 1.4984 | 0.5994 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.458 | 1.5 | 1.416 | 1.4984 | 0.5994 | +0.04 (+2.77%) | 13,368 |
| 26 Nov 2019 | USD | 1.4347 | 1.4875 | 1.4341 | 1.458 | 0.5832 | -0.002 (-0.16%) | 8,887 |
| 25 Nov 2019 | USD | 1.416 | 1.482 | 1.392 | 1.4604 | 0.5842 | +0.026 (+1.84%) | 26,777 |
| 22 Nov 2019 | USD | 1.4694 | 1.4694 | 1.434 | 1.434 | 0.5736 | +0.001 (+0.08%) | 12,925 |
| 21 Nov 2019 | USD | 1.4099 | 1.476 | 1.4075 | 1.4328 | 0.5731 | +0.047 (+3.38%) | 38,657 |
| 20 Nov 2019 | USD | 1.3855 | 1.4246 | 1.38 | 1.386 | 0.5544 | -0.042 (-2.94%) | 14,780 |
| 19 Nov 2019 | USD | 1.44 | 1.44 | 1.3801 | 1.428 | 0.5712 | -0.03 (-2.06%) | 28,792 |
| 18 Nov 2019 | USD | 1.47 | 1.47 | 1.44 | 1.458 | 0.5832 | -0.012 (-0.82%) | 16,213 |
| 15 Nov 2019 | USD | 1.47 | 1.494 | 1.47 | 1.47 | 0.588 | 0.0 (0.0%) | 4,280 |
| 14 Nov 2019 | USD | 1.518 | 1.548 | 1.47 | 1.47 | 0.588 | -0.054 (-3.54%) | 7,643 |
| 13 Nov 2019 | USD | 1.5055 | 1.524 | 1.4774 | 1.524 | 0.6096 | +0.042 (+2.83%) | 9,220 |
| 12 Nov 2019 | USD | 1.47 | 1.4894 | 1.4494 | 1.482 | 0.5928 | +0.018 (+1.23%) | 34,403 |
| 11 Nov 2019 | USD | 1.56 | 1.5662 | 1.458 | 1.464 | 0.5856 | -0.102 (-6.51%) | 67,953 |
| 8 Nov 2019 | USD | 1.6726 | 1.6797 | 1.56 | 1.566 | 0.6264 | -0.006 (-0.38%) | 19,258 |
| 7 Nov 2019 | USD | 1.614 | 1.6728 | 1.572 | 1.572 | 0.6288 | -0.072 (-4.38%) | 8,135 |
| 6 Nov 2019 | USD | 1.62 | 1.701 | 1.608 | 1.644 | 0.6576 | +0.006 (+0.37%) | 21,118 |
| 5 Nov 2019 | USD | 1.68 | 1.7232 | 1.626 | 1.638 | 0.6552 | -0.048 (-2.85%) | 30,587 |
| 4 Nov 2019 | USD | 1.6261 | 1.8479 | 1.6261 | 1.686 | 0.6744 | -0.012 (-0.71%) | 85,485 |
