| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2019 | USD | 1.0775 | 1.1327 | 1.0701 | 1.1174 | 1.1174 | +0.04 (+3.70%) | 32,194,185 |
| 31 Dec 2018 | USD | 1.1014 | 1.1064 | 1.0734 | 1.0775 | 1.0775 | -0.025 (-2.23%) | 31,985,820 |
| 30 Dec 2018 | USD | 1.1092 | 1.1137 | 1.0877 | 1.1021 | 1.1021 | -0.007 (-0.68%) | 31,619,138 |
| 29 Dec 2018 | USD | 1.1216 | 1.1462 | 1.1018 | 1.1096 | 1.1096 | -0.006 (-0.56%) | 21,535,088 |
| 28 Dec 2018 | USD | 1.0712 | 1.1274 | 1.0686 | 1.1159 | 1.1159 | +0.044 (+4.10%) | 23,807,625 |
| 27 Dec 2018 | USD | 1.1054 | 1.1183 | 1.0633 | 1.072 | 1.072 | -0.033 (-2.96%) | 15,264,642 |
| 26 Dec 2018 | USD | 1.1119 | 1.1287 | 1.0767 | 1.1047 | 1.1047 | -0.004 (-0.37%) | 15,608,479 |
| 25 Dec 2018 | USD | 1.187 | 1.187 | 1.0821 | 1.1088 | 1.1088 | -0.076 (-6.44%) | 19,373,430 |
| 24 Dec 2018 | USD | 1.2193 | 1.3217 | 1.1851 | 1.1851 | 1.1851 | -0.035 (-2.88%) | 26,796,608 |
| 23 Dec 2018 | USD | 1.2219 | 1.2665 | 1.2094 | 1.2202 | 1.2202 | +0.002 (+0.15%) | 13,711,195 |
| 22 Dec 2018 | USD | 1.1617 | 1.2488 | 1.1562 | 1.2184 | 1.2184 | +0.054 (+4.67%) | 15,682,015 |
| 21 Dec 2018 | USD | 1.1954 | 1.2473 | 1.1365 | 1.164 | 1.164 | -0.034 (-2.81%) | 22,260,990 |
| 20 Dec 2018 | USD | 1.1377 | 1.2144 | 1.1261 | 1.1977 | 1.1977 | +0.062 (+5.50%) | 17,846,281 |
| 19 Dec 2018 | USD | 1.1438 | 1.3175 | 1.1331 | 1.1353 | 1.1353 | -0.012 (-1.05%) | 16,309,366 |
| 18 Dec 2018 | USD | 1.1204 | 1.152 | 1.0822 | 1.1474 | 1.1474 | +0.024 (+2.12%) | 11,125,430 |
| 17 Dec 2018 | USD | 1.0507 | 1.1352 | 1.0447 | 1.1236 | 1.1236 | +0.072 (+6.84%) | 9,601,704 |
| 16 Dec 2018 | USD | 1.0547 | 1.0727 | 1.0509 | 1.0517 | 1.0517 | -0.004 (-0.43%) | 3,983,506 |
| 15 Dec 2018 | USD | 1.055 | 1.0661 | 1.0402 | 1.0562 | 1.0562 | +0.001 (+0.13%) | 3,248,618 |
| 14 Dec 2018 | USD | 1.0644 | 1.07 | 1.04 | 1.0548 | 1.0548 | -0.01 (-0.96%) | 4,355,325 |
| 13 Dec 2018 | USD | 1.107 | 1.1071 | 1.0635 | 1.065 | 1.065 | -0.041 (-3.66%) | 3,876,445 |
| 12 Dec 2018 | USD | 1.0835 | 1.1262 | 1.0802 | 1.1055 | 1.1055 | +0.022 (+2.06%) | 8,369,803 |
| 11 Dec 2018 | USD | 1.1109 | 1.1132 | 1.0715 | 1.0832 | 1.0832 | -0.028 (-2.52%) | 11,646,444 |
| 10 Dec 2018 | USD | 1.121 | 1.1341 | 1.1055 | 1.1112 | 1.1112 | -0.009 (-0.84%) | 12,782,127 |
| 9 Dec 2018 | USD | 1.1146 | 1.1559 | 1.105 | 1.1206 | 1.1206 | +0.007 (+0.61%) | 12,945,030 |
| 8 Dec 2018 | USD | 1.1532 | 1.162 | 1.0668 | 1.1138 | 1.1138 | -0.035 (-3.02%) | 11,263,684 |
| 7 Dec 2018 | USD | 1.1407 | 1.176 | 1.0413 | 1.1485 | 1.1485 | +0.012 (+1.09%) | 24,424,366 |
| 6 Dec 2018 | USD | 1.146 | 1.2314 | 1.1361 | 1.1361 | 1.1361 | -0.017 (-1.43%) | 15,271,138 |
| 5 Dec 2018 | USD | 1.2619 | 1.2755 | 1.1512 | 1.1526 | 1.1526 | -0.109 (-8.66%) | 11,468,128 |
| 4 Dec 2018 | USD | 1.2543 | 1.2908 | 1.2168 | 1.2619 | 1.2619 | +0.005 (+0.41%) | 14,244,906 |
| 3 Dec 2018 | USD | 1.2148 | 1.3352 | 1.1724 | 1.2567 | 1.2567 | +0.039 (+3.20%) | 26,336,871 |
