| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2018 | USD | 1.1746 | 1.2826 | 1.1713 | 1.2177 | 1.2177 | +0.044 (+3.77%) | 19,586,592 |
| 1 Dec 2018 | USD | 1.0804 | 1.1961 | 1.0691 | 1.1735 | 1.1735 | +0.093 (+8.64%) | 11,028,563 |
| 30 Nov 2018 | USD | 1.123 | 1.1358 | 1.0516 | 1.0802 | 1.0802 | -0.04 (-3.61%) | 7,942,300 |
| 29 Nov 2018 | USD | 1.1365 | 1.1643 | 1.1024 | 1.1206 | 1.1206 | -0.015 (-1.34%) | 12,957,612 |
| 28 Nov 2018 | USD | 1.0668 | 1.1618 | 1.0634 | 1.1358 | 1.1358 | +0.07 (+6.54%) | 14,710,140 |
| 27 Nov 2018 | USD | 1.0488 | 1.0673 | 1.0193 | 1.0661 | 1.0661 | +0.014 (+1.32%) | 8,456,903 |
| 26 Nov 2018 | USD | 1.1002 | 1.1086 | 1.0357 | 1.0522 | 1.0522 | -0.047 (-4.28%) | 15,936,051 |
| 25 Nov 2018 | USD | 1.1064 | 1.1141 | 1.0281 | 1.0992 | 1.0992 | -0.01 (-0.88%) | 17,505,768 |
| 24 Nov 2018 | USD | 1.1641 | 1.1968 | 1.0921 | 1.109 | 1.109 | -0.055 (-4.70%) | 16,476,134 |
| 23 Nov 2018 | USD | 1.1954 | 1.1954 | 1.1423 | 1.1637 | 1.1637 | -0.042 (-3.48%) | 11,743,075 |
| 22 Nov 2018 | USD | 1.2571 | 1.2615 | 1.2057 | 1.2057 | 1.2057 | -0.048 (-3.79%) | 10,030,664 |
| 21 Nov 2018 | USD | 1.2127 | 1.2646 | 1.1936 | 1.2532 | 1.2532 | +0.036 (+2.99%) | 17,589,855 |
| 20 Nov 2018 | USD | 1.3569 | 1.3612 | 1.1593 | 1.2168 | 1.2168 | -0.14 (-10.30%) | 28,728,578 |
| 19 Nov 2018 | USD | 1.4733 | 1.4736 | 1.3132 | 1.3565 | 1.3565 | -0.118 (-8.00%) | 25,035,645 |
| 18 Nov 2018 | USD | 1.3147 | 1.5009 | 1.3144 | 1.4744 | 1.4744 | +0.16 (+12.20%) | 22,454,479 |
| 17 Nov 2018 | USD | 1.2879 | 1.3318 | 1.2818 | 1.3141 | 1.3141 | +0.027 (+2.07%) | 8,221,060 |
| 16 Nov 2018 | USD | 1.313 | 1.3274 | 1.2786 | 1.2875 | 1.2875 | -0.022 (-1.71%) | 7,240,581 |
| 15 Nov 2018 | USD | 1.351 | 1.3708 | 1.2343 | 1.3099 | 1.3099 | -0.037 (-2.76%) | 16,343,746 |
| 14 Nov 2018 | USD | 1.4978 | 1.5113 | 1.3067 | 1.3471 | 1.3471 | -0.15 (-10.02%) | 20,893,470 |
| 13 Nov 2018 | USD | 1.548 | 1.5491 | 1.4818 | 1.4971 | 1.4971 | -0.05 (-3.23%) | 6,757,363 |
| 12 Nov 2018 | USD | 1.5681 | 1.5681 | 1.5414 | 1.547 | 1.547 | -0.022 (-1.38%) | 5,432,208 |
| 11 Nov 2018 | USD | 1.5792 | 1.6009 | 1.5602 | 1.5686 | 1.5686 | -0.012 (-0.78%) | 5,072,114 |
| 10 Nov 2018 | USD | 1.5509 | 1.5864 | 1.5442 | 1.581 | 1.581 | +0.032 (+2.05%) | 4,600,354 |
| 9 Nov 2018 | USD | 1.5981 | 1.5986 | 1.547 | 1.5493 | 1.5493 | -0.048 (-2.99%) | 7,317,318 |
| 8 Nov 2018 | USD | 1.5893 | 1.6591 | 1.564 | 1.5971 | 1.5971 | +0.007 (+0.43%) | 16,939,727 |
| 7 Nov 2018 | USD | 1.5874 | 1.6057 | 1.5687 | 1.5902 | 1.5902 | +0.005 (+0.30%) | 8,984,134 |
| 6 Nov 2018 | USD | 1.5355 | 1.587 | 1.5287 | 1.5854 | 1.5854 | +0.048 (+3.10%) | 10,497,815 |
| 5 Nov 2018 | USD | 1.5448 | 1.5497 | 1.51 | 1.5377 | 1.5377 | -0.006 (-0.38%) | 6,443,905 |
| 4 Nov 2018 | USD | 1.5222 | 1.5467 | 1.5062 | 1.5436 | 1.5436 | +0.022 (+1.43%) | 6,124,666 |
| 3 Nov 2018 | USD | 1.5272 | 1.531 | 1.5065 | 1.5219 | 1.5219 | -0.005 (-0.31%) | 4,163,187 |
