| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | USD | 0.9678 | 0.9678 | 0.8622 | 0.867 | 9.537 | -0.015 (-1.70%) | 23,128 |
| 26 Nov 2019 | USD | 0.93 | 1.1 | 0.8742 | 0.882 | 9.702 | -0.021 (-2.29%) | 184,278 |
| 25 Nov 2019 | USD | 0.9635 | 0.97 | 0.862 | 0.9027 | 9.9297 | -0.038 (-4.08%) | 36,525 |
| 22 Nov 2019 | USD | 0.9044 | 0.968 | 0.8169 | 0.9411 | 10.3521 | +0.016 (+1.69%) | 33,647 |
| 21 Nov 2019 | USD | 0.95 | 0.95 | 0.836 | 0.9255 | 10.1805 | -0.025 (-2.58%) | 9,294 |
| 20 Nov 2019 | USD | 0.82 | 0.9999 | 0.82 | 0.95 | 10.45 | +0.14 (+17.28%) | 20,293 |
| 19 Nov 2019 | USD | 0.816 | 0.82 | 0.8 | 0.81 | 8.91 | -0.03 (-3.57%) | 13,883 |
| 18 Nov 2019 | USD | 0.942 | 1.02 | 0.78 | 0.84 | 9.24 | -0.12 (-12.47%) | 42,683 |
| 15 Nov 2019 | USD | 1.02 | 1.02 | 0.94 | 0.9597 | 10.5567 | -0.038 (-3.80%) | 12,267 |
| 14 Nov 2019 | USD | 1.01 | 1.03 | 0.9832 | 0.9976 | 10.9736 | -0.015 (-1.44%) | 7,357 |
| 13 Nov 2019 | USD | 1.039 | 1.06 | 0.99 | 1.0122 | 11.1342 | -0.053 (-4.96%) | 13,935 |
| 12 Nov 2019 | USD | 1.07 | 1.08 | 1.01 | 1.065 | 11.715 | -0.015 (-1.39%) | 15,040 |
| 11 Nov 2019 | USD | 1.07 | 1.1 | 1.06 | 1.08 | 11.88 | -0.019 (-1.77%) | 6,901 |
| 8 Nov 2019 | USD | 1.11 | 1.11 | 1.06 | 1.0995 | 12.0945 | -0.015 (-1.39%) | 15,692 |
| 7 Nov 2019 | USD | 1.08 | 1.12 | 1.06 | 1.115 | 12.265 | +0.035 (+3.24%) | 27,194 |
| 6 Nov 2019 | USD | 1.08 | 1.0916 | 1.07 | 1.08 | 11.88 | -0.002 (-0.22%) | 16,162 |
| 5 Nov 2019 | USD | 1.06 | 1.09 | 1.06 | 1.0824 | 11.9064 | +0.022 (+2.11%) | 14,093 |
| 4 Nov 2019 | USD | 1.1 | 1.12 | 1.05 | 1.06 | 11.66 | -0.02 (-1.85%) | 14,176 |
| 1 Nov 2019 | USD | 1.1 | 1.16 | 1.05 | 1.08 | 11.88 | +0.03 (+2.86%) | 26,967 |
| 31 Oct 2019 | USD | 1.09 | 1.14 | 1.04 | 1.05 | 11.55 | -0.03 (-2.78%) | 25,162 |
| 30 Oct 2019 | USD | 1.11 | 1.16 | 1.07 | 1.08 | 11.88 | -0.05 (-4.42%) | 7,797 |
| 29 Oct 2019 | USD | 1.1 | 1.19 | 1.0701 | 1.13 | 12.43 | -0.01 (-0.88%) | 11,840 |
| 28 Oct 2019 | USD | 1.23 | 1.2375 | 1.03 | 1.14 | 12.54 | -0.07 (-5.79%) | 22,798 |
| 25 Oct 2019 | USD | 1.12 | 1.25 | 1.0722 | 1.21 | 13.31 | +0.09 (+8.02%) | 47,386 |
| 24 Oct 2019 | USD | 1.04 | 1.1345 | 1.03 | 1.1202 | 12.3222 | +0.07 (+6.69%) | 34,077 |
| 23 Oct 2019 | USD | 1.02 | 1.06 | 0.9601 | 1.05 | 11.55 | +0.03 (+2.94%) | 39,233 |
| 22 Oct 2019 | USD | 1.19 | 1.205 | 0.9602 | 1.02 | 11.22 | -0.18 (-15.01%) | 63,965 |
| 21 Oct 2019 | USD | 1.31 | 1.36 | 1.19 | 1.2001 | 13.2011 | -0.1 (-7.68%) | 28,003 |
| 18 Oct 2019 | USD | 1.48 | 1.48 | 1.22 | 1.3 | 14.3 | -0.11 (-7.80%) | 22,632 |
| 17 Oct 2019 | USD | 1.473 | 1.6 | 1.39 | 1.41 | 15.51 | -0.034 (-2.37%) | 11,530 |
