| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | USD | 0.94 | 0.9547 | 0.9221 | 0.9446 | 10.3906 | +0.022 (+2.44%) | 13,347 |
| 8 Jan 2020 | USD | 0.9651 | 0.9851 | 0.8735 | 0.9221 | 10.1431 | -0.048 (-4.94%) | 18,976 |
| 7 Jan 2020 | USD | 0.9524 | 0.97 | 0.9524 | 0.97 | 10.67 | +0.018 (+1.84%) | 13,846 |
| 6 Jan 2020 | USD | 1.05 | 1.08 | 0.8 | 0.9525 | 10.4775 | -0.098 (-9.29%) | 214,131 |
| 3 Jan 2020 | USD | 1.1 | 1.1 | 1.05 | 1.0501 | 11.5511 | -0.04 (-3.66%) | 20,130 |
| 2 Jan 2020 | USD | 1.14 | 1.1403 | 1.09 | 1.09 | 11.99 | -0.027 (-2.42%) | 13,481 |
| 31 Dec 2019 | USD | 1.15 | 1.19 | 1.1 | 1.117 | 12.287 | -0.033 (-2.87%) | 24,522 |
| 30 Dec 2019 | USD | 1.11 | 1.15 | 1.06 | 1.15 | 12.65 | +0.055 (+5.02%) | 23,932 |
| 27 Dec 2019 | USD | 1.21 | 1.23 | 1.0582 | 1.095 | 12.045 | -0.015 (-1.35%) | 50,908 |
| 26 Dec 2019 | USD | 1.04 | 1.14 | 1.02 | 1.11 | 12.21 | +0.079 (+7.68%) | 51,670 |
| 25 Dec 2019 | USD | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 11.3388 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.0899 | 1.09 | 1 | 1.0308 | 11.3388 | -0.009 (-0.90%) | 12,773 |
| 23 Dec 2019 | USD | 1.07 | 1.1 | 1.03 | 1.0402 | 11.4422 | -0.05 (-4.57%) | 16,433 |
| 20 Dec 2019 | USD | 1.16 | 1.1666 | 1.06 | 1.09 | 11.99 | -0.02 (-1.80%) | 21,038 |
| 19 Dec 2019 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 12.21 | -0.036 (-3.16%) | 20,512 |
| 18 Dec 2019 | USD | 1.25 | 1.25 | 1.09 | 1.1462 | 12.6082 | -0.054 (-4.48%) | 29,362 |
| 17 Dec 2019 | USD | 1.11 | 1.24 | 1.077 | 1.2 | 13.2 | +0.02 (+1.69%) | 32,645 |
| 16 Dec 2019 | USD | 1.11 | 1.28 | 1.02 | 1.18 | 12.98 | +0.02 (+1.72%) | 93,197 |
| 13 Dec 2019 | USD | 1.1 | 1.45 | 1.07 | 1.16 | 12.76 | +0.11 (+10.48%) | 924,672 |
| 12 Dec 2019 | USD | 0.92 | 1.0795 | 0.855 | 1.05 | 11.55 | +0.144 (+15.88%) | 65,085 |
| 11 Dec 2019 | USD | 0.906 | 0.92 | 0.89 | 0.9061 | 9.9671 | -0.009 (-0.97%) | 11,433 |
| 10 Dec 2019 | USD | 0.859 | 0.92 | 0.84 | 0.915 | 10.065 | +0.027 (+3.04%) | 13,613 |
| 9 Dec 2019 | USD | 0.9 | 0.9 | 0.84 | 0.888 | 9.768 | -0.002 (-0.27%) | 10,465 |
| 6 Dec 2019 | USD | 0.966 | 0.9661 | 0.8801 | 0.8904 | 9.7944 | -0.03 (-3.22%) | 25,201 |
| 5 Dec 2019 | USD | 0.9 | 0.9394 | 0.8714 | 0.92 | 10.12 | +0.055 (+6.35%) | 8,981 |
| 4 Dec 2019 | USD | 0.86 | 0.9145 | 0.8473 | 0.8651 | 9.5161 | +0.005 (+0.60%) | 11,602 |
| 3 Dec 2019 | USD | 0.87 | 0.87 | 0.8244 | 0.8599 | 9.4589 | -0.02 (-2.27%) | 12,893 |
| 2 Dec 2019 | USD | 0.8666 | 0.91 | 0.8606 | 0.8799 | 9.6789 | +0.03 (+3.52%) | 9,347 |
| 29 Nov 2019 | USD | 0.87 | 0.89 | 0.85 | 0.85 | 9.35 | -0.017 (-1.96%) | 7,993 |
| 28 Nov 2019 | USD | 0.867 | 0.867 | 0.867 | 0.867 | 9.537 | 0.0 (0.0%) | 0 |
