| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 1.02 | 1.05 | 0.984 | 0.995 | 41,748.2517 | +0.044 (+4.63%) | 439,231 |
| 18 Dec 2019 | USD | 0.91 | 1 | 0.9009 | 0.951 | 39,902.0979 | +0.051 (+5.67%) | 518,834 |
| 17 Dec 2019 | USD | 0.8451 | 0.99 | 0.84 | 0.9 | 37,762.2378 | +0.07 (+8.43%) | 1,065,579 |
| 16 Dec 2019 | USD | 0.81 | 0.84 | 0.7957 | 0.83 | 34,825.1748 | +0.058 (+7.49%) | 444,395 |
| 13 Dec 2019 | USD | 0.8 | 0.8459 | 0.76 | 0.7722 | 32,400 | -0.016 (-2.08%) | 347,204 |
| 12 Dec 2019 | USD | 0.78 | 0.81 | 0.7401 | 0.7886 | 33,088.1119 | +0.049 (+6.57%) | 246,396 |
| 11 Dec 2019 | USD | 0.7406 | 0.8 | 0.74 | 0.74 | 31,048.951 | -0.03 (-3.86%) | 98,362 |
| 10 Dec 2019 | USD | 0.81 | 0.81 | 0.74 | 0.7697 | 32,295.1049 | -0.035 (-4.39%) | 133,575 |
| 9 Dec 2019 | USD | 0.79 | 0.82 | 0.77 | 0.805 | 33,776.2238 | +0.041 (+5.30%) | 161,483 |
| 6 Dec 2019 | USD | 0.75 | 0.79 | 0.75 | 0.7645 | 32,076.9231 | +0.011 (+1.51%) | 76,141 |
| 5 Dec 2019 | USD | 0.754 | 0.7696 | 0.75 | 0.7531 | 31,598.6014 | -0 (-0.01%) | 71,688 |
| 4 Dec 2019 | USD | 0.77 | 0.77 | 0.74 | 0.7532 | 31,602.7972 | +0.013 (+1.78%) | 133,649 |
| 3 Dec 2019 | USD | 0.7352 | 0.76 | 0.7 | 0.74 | 31,048.951 | +0.023 (+3.27%) | 141,871 |
| 2 Dec 2019 | USD | 0.6773 | 0.769 | 0.6695 | 0.7166 | 30,067.1329 | +0.057 (+8.58%) | 320,276 |
| 29 Nov 2019 | USD | 0.7 | 0.7 | 0.6501 | 0.66 | 27,692.3077 | -0.021 (-3.04%) | 78,717 |
| 28 Nov 2019 | USD | 0.6807 | 0.6807 | 0.6807 | 0.6807 | 28,560.8392 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 0.66 | 0.6997 | 0.64 | 0.6807 | 28,560.8392 | +0.034 (+5.29%) | 218,512 |
| 26 Nov 2019 | USD | 0.714 | 0.7155 | 0.612 | 0.6465 | 27,125.8741 | -0.035 (-5.07%) | 291,018 |
| 25 Nov 2019 | USD | 0.75 | 0.79 | 0.68 | 0.681 | 28,573.4266 | -0.031 (-4.39%) | 286,001 |
| 22 Nov 2019 | USD | 0.7351 | 0.7351 | 0.6905 | 0.7123 | 29,886.7133 | +0.002 (+0.32%) | 132,050 |
| 21 Nov 2019 | USD | 0.77 | 0.79 | 0.71 | 0.71 | 29,790.2098 | -0.012 (-1.65%) | 183,403 |
| 20 Nov 2019 | USD | 0.82 | 0.82 | 0.7101 | 0.7219 | 30,289.5105 | -0.068 (-8.63%) | 265,435 |
| 19 Nov 2019 | USD | 0.806 | 0.86 | 0.79 | 0.7901 | 33,151.049 | -0.01 (-1.24%) | 265,364 |
| 18 Nov 2019 | USD | 0.83 | 0.89 | 0.7845 | 0.8 | 33,566.4336 | +0.009 (+1.16%) | 387,259 |
| 15 Nov 2019 | USD | 0.794 | 0.8444 | 0.74 | 0.7908 | 33,180.4196 | +0.016 (+2.09%) | 395,513 |
| 14 Nov 2019 | USD | 0.63 | 0.83 | 0.63 | 0.7746 | 32,500.6993 | +0.165 (+26.98%) | 709,058 |
| 13 Nov 2019 | USD | 0.6498 | 0.6498 | 0.6001 | 0.61 | 25,594.4056 | -0.04 (-6.15%) | 268,057 |
| 12 Nov 2019 | USD | 0.6639 | 0.6639 | 0.62 | 0.65 | 27,272.7273 | -0.014 (-2.09%) | 180,371 |
| 11 Nov 2019 | USD | 0.65 | 0.6699 | 0.64 | 0.6639 | 27,855.9441 | +0.014 (+2.14%) | 114,287 |
| 8 Nov 2019 | USD | 0.6649 | 0.6899 | 0.65 | 0.65 | 27,272.7273 | -0.044 (-6.39%) | 146,531 |
