| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 0.8908 | 1.8 | 0.8908 | 1.15 | 69 | +0.321 (+38.67%) | 66,371 |
| 6 Jan 2020 | USD | 0.836 | 0.8378 | 0.7975 | 0.8293 | 49.758 | +0.055 (+7.12%) | 13,347 |
| 3 Jan 2020 | USD | 0.846 | 0.8685 | 0.7431 | 0.7742 | 46.452 | -0.06 (-7.16%) | 84,934 |
| 2 Jan 2020 | USD | 0.885 | 0.8966 | 0.82 | 0.8339 | 50.034 | -0.015 (-1.80%) | 20,777 |
| 31 Dec 2019 | USD | 0.9236 | 0.9236 | 0.7804 | 0.8492 | 50.952 | -0.044 (-4.93%) | 121,044 |
| 30 Dec 2019 | USD | 0.89 | 0.9152 | 0.88 | 0.8932 | 53.592 | +0.014 (+1.64%) | 93,083 |
| 27 Dec 2019 | USD | 0.86 | 0.9211 | 0.8446 | 0.8788 | 52.728 | -0.025 (-2.79%) | 59,504 |
| 26 Dec 2019 | USD | 0.787 | 0.904 | 0.7701 | 0.904 | 54.24 | +0.103 (+12.93%) | 4,849 |
| 25 Dec 2019 | USD | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 48.03 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 0.8679 | 0.8679 | 0.773 | 0.8005 | 48.03 | -0.043 (-5.15%) | 45,686 |
| 23 Dec 2019 | USD | 0.834 | 0.8861 | 0.824 | 0.844 | 50.64 | +0.006 (+0.73%) | 91,342 |
| 20 Dec 2019 | USD | 0.843 | 0.882 | 0.7415 | 0.8379 | 50.274 | -0.044 (-5%) | 83,093 |
| 19 Dec 2019 | USD | 1.01 | 1.02 | 0.7063 | 0.882 | 52.92 | -0.078 (-8.13%) | 80,555 |
| 18 Dec 2019 | USD | 1.1821 | 1.19 | 0.9091 | 0.96 | 57.6 | -0.21 (-17.95%) | 38,433 |
| 17 Dec 2019 | USD | 1.3076 | 1.3599 | 1.1141 | 1.17 | 70.2 | -0.14 (-10.69%) | 40,490 |
| 16 Dec 2019 | USD | 1.2293 | 1.334 | 1.2 | 1.31 | 78.6 | +0.158 (+13.73%) | 75,060 |
| 13 Dec 2019 | USD | 1.15 | 1.1519 | 1.15 | 1.1519 | 69.114 | -0.013 (-1.07%) | 865 |
| 12 Dec 2019 | USD | 1.15 | 1.1644 | 1.15 | 1.1644 | 69.864 | +0.025 (+2.18%) | 11,381 |
| 11 Dec 2019 | USD | 1.0104 | 1.14 | 1.0104 | 1.1396 | 68.376 | +0.125 (+12.28%) | 6,390 |
| 10 Dec 2019 | USD | 1.01 | 1.015 | 1.01 | 1.015 | 60.9 | -0.061 (-5.68%) | 322 |
| 9 Dec 2019 | USD | 1.07 | 1.0761 | 1 | 1.0761 | 64.566 | +0.026 (+2.49%) | 3,926 |
| 6 Dec 2019 | USD | 0.99 | 1.05 | 0.99 | 1.05 | 63 | +0.104 (+11.03%) | 8,574 |
| 5 Dec 2019 | USD | 0.964 | 0.964 | 0.9457 | 0.9457 | 56.742 | -0.004 (-0.42%) | 3,500 |
| 4 Dec 2019 | USD | 0.9497 | 0.9497 | 0.9497 | 0.9497 | 56.982 | +0.022 (+2.39%) | 500 |
| 3 Dec 2019 | USD | 0.9275 | 0.9275 | 0.9275 | 0.9275 | 55.65 | 0.0 (0.0%) | 0 |
| 2 Dec 2019 | USD | 0.998 | 0.998 | 0.922 | 0.9275 | 55.65 | -0.064 (-6.44%) | 4,593 |
| 29 Nov 2019 | USD | 0.9326 | 0.992 | 0.9326 | 0.9913 | 59.478 | +0.121 (+13.94%) | 24,359 |
| 28 Nov 2019 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 52.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 0.8589 | 0.87 | 0.823 | 0.87 | 52.2 | -0.08 (-8.44%) | 4,228 |
| 26 Nov 2019 | USD | 1.2156 | 1.29 | 0.8937 | 0.9502 | 57.012 | -0.25 (-20.82%) | 7,793 |
