| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 0.9305 | 0.9665 | 0.8887 | 0.9352 | 0.9352 | +0.007 (+0.72%) | 4,232,747 |
| 26 Dec 2019 | USD | 0.9408 | 0.9516 | 0.9109 | 0.9285 | 0.9285 | -0.012 (-1.25%) | 867,980 |
| 25 Dec 2019 | USD | 0.9582 | 0.9689 | 0.9367 | 0.9403 | 0.9403 | -0.018 (-1.87%) | 1,316,312 |
| 24 Dec 2019 | USD | 0.9587 | 0.973 | 0.9461 | 0.9582 | 0.9582 | -0 (-0.01%) | 1,342,578 |
| 23 Dec 2019 | USD | 0.9443 | 0.9853 | 0.9285 | 0.9583 | 0.9583 | +0.014 (+1.48%) | 2,150,529 |
| 22 Dec 2019 | USD | 0.9535 | 0.9682 | 0.927 | 0.9443 | 0.9443 | -0.008 (-0.88%) | 932,254 |
| 21 Dec 2019 | USD | 0.945 | 0.9756 | 0.9199 | 0.9527 | 0.9527 | +0.008 (+0.81%) | 2,174,127 |
| 20 Dec 2019 | USD | 0.9162 | 0.9909 | 0.9125 | 0.945 | 0.945 | +0.029 (+3.14%) | 3,363,391 |
| 19 Dec 2019 | USD | 0.9964 | 1.0898 | 0.8669 | 0.9162 | 0.9162 | -0.08 (-8.05%) | 2,653,763 |
| 18 Dec 2019 | USD | 0.934 | 1.0538 | 0.8745 | 0.9964 | 0.9964 | +0.062 (+6.68%) | 4,795,109 |
| 17 Dec 2019 | USD | 1.0471 | 1.1109 | 0.8544 | 0.934 | 0.934 | -0.113 (-10.80%) | 4,937,596 |
| 16 Dec 2019 | USD | 1.249 | 1.2518 | 1.0452 | 1.0471 | 1.0471 | -0.202 (-16.16%) | 5,596,780 |
| 15 Dec 2019 | USD | 1.2019 | 1.3392 | 1.1003 | 1.249 | 1.249 | +0.047 (+3.92%) | 5,126,639 |
| 14 Dec 2019 | USD | 1.1734 | 1.3671 | 1.0631 | 1.2019 | 1.2019 | +0.028 (+2.42%) | 6,865,331 |
| 13 Dec 2019 | USD | 1.2247 | 1.4202 | 1.0958 | 1.1735 | 1.1735 | -0.05 (-4.09%) | 5,369,820 |
| 12 Dec 2019 | USD | 1.1941 | 1.2886 | 1.1912 | 1.2236 | 1.2236 | +0.029 (+2.40%) | 1,737,452 |
| 11 Dec 2019 | USD | 1.1624 | 1.2152 | 1.1247 | 1.1949 | 1.1949 | +0.035 (+3.05%) | 1,509,622 |
| 10 Dec 2019 | USD | 1.1512 | 1.1831 | 1.1031 | 1.1595 | 1.1595 | +0.008 (+0.69%) | 1,173,653 |
| 9 Dec 2019 | USD | 1.1751 | 1.2301 | 1.1425 | 1.1516 | 1.1516 | -0.024 (-2.00%) | 1,244,077 |
| 8 Dec 2019 | USD | 1.1988 | 1.2093 | 1.1631 | 1.1751 | 1.1751 | -0.024 (-1.98%) | 1,393,238 |
| 7 Dec 2019 | USD | 1.1301 | 1.2291 | 1.1287 | 1.1988 | 1.1988 | +0.07 (+6.21%) | 1,721,846 |
| 6 Dec 2019 | USD | 1.048 | 1.1491 | 1.047 | 1.1287 | 1.1287 | +0.08 (+7.64%) | 2,018,173 |
| 5 Dec 2019 | USD | 0.9879 | 1.1076 | 0.9776 | 1.0486 | 1.0486 | +0.061 (+6.14%) | 1,599,620 |
| 4 Dec 2019 | USD | 0.9997 | 1.0856 | 0.9551 | 0.9879 | 0.9879 | -0.006 (-0.61%) | 2,583,818 |
| 3 Dec 2019 | USD | 0.8557 | 1.0287 | 0.8522 | 0.994 | 0.994 | +0.138 (+16.16%) | 4,154,568 |
| 2 Dec 2019 | USD | 1.1487 | 1.2052 | 0.8193 | 0.8557 | 0.8557 | -0.325 (-27.51%) | 4,690,868 |
| 1 Dec 2019 | USD | 1.2828 | 1.3269 | 0.981 | 1.1804 | 1.1804 | -0.103 (-8.02%) | 7,110,217 |
| 30 Nov 2019 | USD | 1.5458 | 1.5566 | 1.2225 | 1.2833 | 1.2833 | -0.263 (-16.98%) | 5,032,834 |
| 29 Nov 2019 | USD | 1.539 | 1.5544 | 1.4467 | 1.5458 | 1.5458 | +0.007 (+0.47%) | 6,043,485 |
| 28 Nov 2019 | USD | 1.5485 | 1.6394 | 1.4971 | 1.5385 | 1.5385 | -0.005 (-0.31%) | 4,174,625 |
