| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 0.8769 | 0.9694 | 0.8606 | 0.9069 | 14.5104 | +0.032 (+3.65%) | 1,003,300 |
| 19 Dec 2019 | USD | 0.8494 | 0.8794 | 0.815 | 0.875 | 14 | +0.033 (+3.93%) | 140,900 |
| 18 Dec 2019 | USD | 0.8294 | 0.8563 | 0.8113 | 0.8419 | 13.4704 | +0.011 (+1.36%) | 104,700 |
| 17 Dec 2019 | USD | 0.82 | 0.8431 | 0.8031 | 0.8306 | 13.2896 | +0.01 (+1.22%) | 88,800 |
| 16 Dec 2019 | USD | 0.7925 | 0.8481 | 0.7756 | 0.8206 | 13.1296 | +0.027 (+3.38%) | 147,400 |
| 13 Dec 2019 | USD | 0.8688 | 0.8913 | 0.7744 | 0.7938 | 12.7008 | -0.068 (-7.84%) | 151,500 |
| 12 Dec 2019 | USD | 0.9025 | 0.9225 | 0.8319 | 0.8613 | 13.7808 | -0.04 (-4.44%) | 161,200 |
| 11 Dec 2019 | USD | 0.8769 | 0.9119 | 0.85 | 0.9013 | 14.4208 | +0.026 (+3.01%) | 162,600 |
| 10 Dec 2019 | USD | 0.7838 | 0.9438 | 0.7763 | 0.875 | 14 | +0.076 (+9.46%) | 485,000 |
| 9 Dec 2019 | USD | 0.8594 | 0.9375 | 0.7644 | 0.7994 | 12.7904 | -0.031 (-3.76%) | 556,000 |
| 6 Dec 2019 | USD | 0.8744 | 0.8744 | 0.7944 | 0.8306 | 13.2896 | +0.019 (+2.38%) | 194,700 |
| 5 Dec 2019 | USD | 0.8244 | 0.8531 | 0.785 | 0.8113 | 12.9808 | -0.009 (-1.06%) | 110,700 |
| 4 Dec 2019 | USD | 0.8438 | 0.8563 | 0.7806 | 0.82 | 13.12 | -0.013 (-1.57%) | 163,000 |
| 3 Dec 2019 | USD | 0.775 | 0.8563 | 0.7544 | 0.8331 | 13.3296 | +0.056 (+7.15%) | 166,100 |
| 2 Dec 2019 | USD | 0.8306 | 0.8413 | 0.7463 | 0.7775 | 12.44 | -0.05 (-6.04%) | 173,700 |
| 29 Nov 2019 | USD | 0.8338 | 0.86 | 0.7838 | 0.8275 | 13.24 | -0.004 (-0.53%) | 70,300 |
| 28 Nov 2019 | USD | 0.8319 | 0.8319 | 0.8319 | 0.8319 | 13.3104 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 0.7675 | 0.8444 | 0.7444 | 0.8319 | 13.3104 | +0.057 (+7.34%) | 125,600 |
| 26 Nov 2019 | USD | 0.8125 | 0.84 | 0.755 | 0.775 | 12.4 | -0.05 (-6.06%) | 114,900 |
| 25 Nov 2019 | USD | 0.8813 | 0.8988 | 0.82 | 0.825 | 13.2 | -0.041 (-4.69%) | 133,600 |
| 22 Nov 2019 | USD | 0.8213 | 0.8813 | 0.7569 | 0.8656 | 13.8496 | +0.044 (+5.39%) | 130,200 |
| 21 Nov 2019 | USD | 0.8063 | 0.8438 | 0.7919 | 0.8213 | 13.1408 | +0.008 (+1.01%) | 106,600 |
| 20 Nov 2019 | USD | 0.645 | 0.8425 | 0.6444 | 0.8131 | 13.0096 | +0.157 (+23.89%) | 297,900 |
| 19 Nov 2019 | USD | 0.6019 | 0.6875 | 0.5988 | 0.6563 | 10.5008 | +0.089 (+15.77%) | 226,200 |
| 18 Nov 2019 | USD | 0.5875 | 0.6275 | 0.5488 | 0.5669 | 9.0704 | -0.022 (-3.72%) | 92,600 |
| 15 Nov 2019 | USD | 0.5988 | 0.6 | 0.5656 | 0.5888 | 9.4208 | -0.001 (-0.10%) | 73,900 |
| 14 Nov 2019 | USD | 0.6325 | 0.65 | 0.5763 | 0.5894 | 9.4304 | -0.051 (-7.99%) | 119,000 |
| 13 Nov 2019 | USD | 0.65 | 0.6775 | 0.625 | 0.6406 | 10.2496 | -0.014 (-2.20%) | 90,800 |
| 12 Nov 2019 | USD | 0.6769 | 0.6856 | 0.6444 | 0.655 | 10.48 | -0.02 (-2.96%) | 71,400 |
| 11 Nov 2019 | USD | 0.6563 | 0.7338 | 0.6413 | 0.675 | 10.8 | +0.022 (+3.45%) | 70,700 |
