| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | USD | 0.9532 | 0.978 | 0.926 | 0.9442 | 0.2361 | -0.031 (-3.16%) | 26,741 |
| 7 Dec 2018 | USD | 0.9535 | 0.993 | 0.9535 | 0.975 | 0.2437 | +0.053 (+5.75%) | 11,381 |
| 6 Dec 2018 | USD | 0.8826 | 0.922 | 0.7646 | 0.922 | 0.2305 | -0.024 (-2.50%) | 133,167 |
| 4 Dec 2018 | USD | 1 | 1 | 0.8897 | 0.9456 | 0.2364 | -0.044 (-4.48%) | 15,261 |
| 3 Dec 2018 | USD | 0.9835 | 0.99 | 0.97 | 0.99 | 0.2475 | 0.0 (0.0%) | 9,070 |
| 30 Nov 2018 | USD | 1.033 | 1.0443 | 0.9733 | 0.99 | 0.2475 | -0.022 (-2.14%) | 25,698 |
| 29 Nov 2018 | USD | 1 | 1.0281 | 0.9974 | 1.0116 | 0.2529 | -0.038 (-3.66%) | 3,290 |
| 28 Nov 2018 | USD | 1.0237 | 1.05 | 1.02 | 1.05 | 0.2625 | +0.013 (+1.20%) | 4,141 |
| 27 Nov 2018 | USD | 1.0305 | 1.0441 | 1.0205 | 1.0375 | 0.2594 | -0.021 (-1.95%) | 2,592 |
| 26 Nov 2018 | USD | 1.06 | 1.07 | 1.0008 | 1.0581 | 0.2645 | +0.018 (+1.74%) | 41,380 |
| 23 Nov 2018 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 0.26 | 0.0 (0.0%) | 5,010 |
| 22 Nov 2018 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 0.26 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 0.9973 | 1.05 | 0.9973 | 1.04 | 0.26 | +0.026 (+2.59%) | 12,340 |
| 20 Nov 2018 | USD | 1.06 | 1.06 | 0.999 | 1.0137 | 0.2534 | -0.066 (-6.10%) | 60,375 |
| 19 Nov 2018 | USD | 1.0851 | 1.1 | 1.06 | 1.0795 | 0.2699 | -0.039 (-3.50%) | 4,880 |
| 16 Nov 2018 | USD | 1.17 | 1.19 | 1.1117 | 1.1186 | 0.2797 | -0.061 (-5.20%) | 25,781 |
| 15 Nov 2018 | USD | 1.1194 | 1.1799 | 1.1194 | 1.1799 | 0.295 | +0.069 (+6.20%) | 43,741 |
| 14 Nov 2018 | USD | 1.1575 | 1.1726 | 1.1005 | 1.111 | 0.2777 | -0.045 (-3.89%) | 13,320 |
| 13 Nov 2018 | USD | 1.1974 | 1.1974 | 1.1375 | 1.156 | 0.289 | -0.034 (-2.86%) | 13,145 |
| 12 Nov 2018 | USD | 1.19 | 1.21 | 1.1422 | 1.19 | 0.2975 | -0.01 (-0.83%) | 8,111 |
| 9 Nov 2018 | USD | 1.2 | 1.205 | 1.1983 | 1.2 | 0.3 | -0.05 (-3.99%) | 10,519 |
| 8 Nov 2018 | USD | 1.3 | 1.3 | 1.2285 | 1.2499 | 0.3125 | -0.05 (-3.88%) | 6,061 |
| 7 Nov 2018 | USD | 1.2628 | 1.3003 | 1.2628 | 1.3003 | 0.3251 | +0.05 (+4.02%) | 14,590 |
| 6 Nov 2018 | USD | 1.21 | 1.2753 | 1.1648 | 1.25 | 0.3125 | +0.048 (+3.97%) | 16,025 |
| 5 Nov 2018 | USD | 1.2 | 1.2159 | 1.1383 | 1.2023 | 0.3006 | +0.002 (+0.19%) | 14,766 |
| 2 Nov 2018 | USD | 1.19 | 1.2331 | 1.142 | 1.2 | 0.3 | +0.019 (+1.63%) | 88,668 |
| 1 Nov 2018 | USD | 1.2281 | 1.2324 | 1.1528 | 1.1808 | 0.2952 | -0.024 (-1.99%) | 17,803 |
| 31 Oct 2018 | USD | 1.12 | 1.2075 | 1.12 | 1.2048 | 0.3012 | +0.058 (+5.01%) | 18,792 |
| 30 Oct 2018 | USD | 1.08 | 1.2294 | 1.0649 | 1.1473 | 0.2868 | +0.002 (+0.18%) | 27,433 |
| 29 Oct 2018 | USD | 1.2662 | 1.2699 | 1.1 | 1.1452 | 0.2863 | -0.162 (-12.41%) | 43,591 |
