| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 1.01 | 1.03 | 0.9915 | 1.01 | 8.08 | +0 (+0.03%) | 25,119 |
| 12 Dec 2019 | USD | 1.01 | 1.03 | 1 | 1.0097 | 8.0776 | -0.01 (-1.01%) | 83,652 |
| 11 Dec 2019 | USD | 1.04 | 1.05 | 1.0087 | 1.02 | 8.16 | -0.02 (-1.92%) | 91,081 |
| 10 Dec 2019 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 8.32 | -0.01 (-0.95%) | 16,197 |
| 9 Dec 2019 | USD | 1.05 | 1.05 | 1.02 | 1.05 | 8.4 | +0.02 (+1.94%) | 17,563 |
| 6 Dec 2019 | USD | 1.04 | 1.04 | 1.02 | 1.03 | 8.24 | -0.03 (-2.83%) | 111,139 |
| 5 Dec 2019 | USD | 1.04 | 1.07 | 1.03 | 1.06 | 8.48 | +0.03 (+2.91%) | 89,555 |
| 4 Dec 2019 | USD | 1.09 | 1.0998 | 1.03 | 1.03 | 8.24 | -0.07 (-6.36%) | 261,975 |
| 3 Dec 2019 | USD | 1.09 | 1.1 | 1.04 | 1.1 | 8.8 | +0.02 (+1.85%) | 71,572 |
| 2 Dec 2019 | USD | 1.11 | 1.12 | 1.08 | 1.08 | 8.64 | -0.03 (-2.70%) | 23,324 |
| 29 Nov 2019 | USD | 1.1 | 1.15 | 1.09 | 1.11 | 8.88 | +0.035 (+3.26%) | 58,020 |
| 28 Nov 2019 | USD | 1.075 | 1.075 | 1.075 | 1.075 | 8.6 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.11 | 1.12 | 1.0746 | 1.075 | 8.6 | -0.025 (-2.26%) | 115,056 |
| 26 Nov 2019 | USD | 1.1 | 1.15 | 1.09 | 1.0999 | 8.7992 | +0.015 (+1.40%) | 154,199 |
| 25 Nov 2019 | USD | 1.11 | 1.19 | 1.0714 | 1.0847 | 8.6776 | +0.085 (+8.47%) | 500,816 |
| 22 Nov 2019 | USD | 1.04 | 1.04 | 0.98 | 1 | 8 | -0.03 (-2.91%) | 169,515 |
| 21 Nov 2019 | USD | 1.02 | 1.0502 | 1 | 1.03 | 8.24 | +0.03 (+3%) | 97,188 |
| 20 Nov 2019 | USD | 1.01 | 1.07 | 0.99 | 1 | 8 | -0.03 (-2.91%) | 136,857 |
| 19 Nov 2019 | USD | 1.02 | 1.08 | 1.0116 | 1.03 | 8.24 | -0.01 (-0.96%) | 87,507 |
| 18 Nov 2019 | USD | 1.08 | 1.12 | 1 | 1.04 | 8.32 | -0.02 (-1.89%) | 61,638 |
| 15 Nov 2019 | USD | 0.96 | 1.12 | 0.9044 | 1.06 | 8.48 | +0.11 (+11.58%) | 679,212 |
| 14 Nov 2019 | USD | 0.9655 | 0.99 | 0.902 | 0.95 | 7.6 | -0.019 (-1.96%) | 130,330 |
| 13 Nov 2019 | USD | 0.93 | 1.01 | 0.93 | 0.969 | 7.752 | -0.043 (-4.22%) | 120,390 |
| 12 Nov 2019 | USD | 1.02 | 1.11 | 0.96 | 1.0117 | 8.0936 | -0.158 (-13.53%) | 357,480 |
| 11 Nov 2019 | USD | 0.949 | 1.19 | 0.9 | 1.17 | 9.36 | +0.12 (+11.43%) | 862,217 |
| 8 Nov 2019 | USD | 1.29 | 1.48 | 0.9661 | 1.05 | 8.4 | +0.2 (+23.53%) | 12,650,532 |
| 7 Nov 2019 | USD | 0.9 | 0.9 | 0.779 | 0.85 | 6.8 | -0.09 (-9.57%) | 39,787 |
| 6 Nov 2019 | USD | 0.8868 | 0.94 | 0.8751 | 0.94 | 7.52 | +0.009 (+1.00%) | 3,582 |
| 5 Nov 2019 | USD | 0.96 | 0.9649 | 0.904 | 0.9307 | 7.4456 | -0.024 (-2.54%) | 15,323 |
| 4 Nov 2019 | USD | 0.95 | 0.96 | 0.95 | 0.955 | 7.64 | -0.005 (-0.52%) | 9,927 |
