| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 0.955 | 0.955 | 0.915 | 0.934 | 18.68 | -0.024 (-2.51%) | 3,400 |
| 25 Dec 2019 | USD | 0.958 | 0.958 | 0.958 | 0.958 | 19.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 0.97 | 0.97 | 0.922 | 0.958 | 19.16 | -0.017 (-1.74%) | 5,360 |
| 23 Dec 2019 | USD | 0.96 | 1.01 | 0.92 | 0.975 | 19.5 | +0.021 (+2.20%) | 14,390 |
| 20 Dec 2019 | USD | 0.99 | 0.99 | 0.87 | 0.954 | 19.08 | -0.046 (-4.60%) | 20,695 |
| 19 Dec 2019 | USD | 1.02 | 1.06 | 0.989 | 1 | 20 | -0.02 (-1.96%) | 6,555 |
| 18 Dec 2019 | USD | 1.03 | 1.08 | 0.863 | 1.02 | 20.4 | -0.05 (-4.67%) | 23,965 |
| 17 Dec 2019 | USD | 1.05 | 1.15 | 1.05 | 1.07 | 21.4 | +0.02 (+1.90%) | 8,215 |
| 16 Dec 2019 | USD | 1.04 | 1.21 | 1.03 | 1.05 | 21 | +0.03 (+2.94%) | 10,620 |
| 13 Dec 2019 | USD | 1 | 1.05 | 0.92 | 1.02 | 20.4 | 0.0 (0.0%) | 10,615 |
| 12 Dec 2019 | USD | 0.906 | 1.06 | 0.9 | 1.02 | 20.4 | +0.11 (+12.09%) | 8,395 |
| 11 Dec 2019 | USD | 0.916 | 0.916 | 0.866 | 0.91 | 18.2 | -0.002 (-0.22%) | 3,385 |
| 10 Dec 2019 | USD | 0.827 | 0.941 | 0.8 | 0.912 | 18.24 | +0.092 (+11.22%) | 16,550 |
| 9 Dec 2019 | USD | 0.765 | 0.837 | 0.765 | 0.82 | 16.4 | +0.064 (+8.47%) | 8,000 |
| 6 Dec 2019 | USD | 0.675 | 0.798 | 0.66 | 0.756 | 15.12 | +0.078 (+11.50%) | 22,180 |
| 5 Dec 2019 | USD | 0.751 | 0.751 | 0.668 | 0.678 | 13.56 | -0.063 (-8.50%) | 28,725 |
| 4 Dec 2019 | USD | 0.75 | 0.754 | 0.74 | 0.741 | 14.82 | -0.002 (-0.27%) | 10,850 |
| 3 Dec 2019 | USD | 0.76 | 0.763 | 0.74 | 0.743 | 14.86 | -0.024 (-3.13%) | 2,285 |
| 2 Dec 2019 | USD | 0.792 | 0.792 | 0.732 | 0.767 | 15.34 | -0.023 (-2.91%) | 10,225 |
| 29 Nov 2019 | USD | 0.798 | 0.84 | 0.775 | 0.79 | 15.8 | -0.013 (-1.62%) | 850 |
| 28 Nov 2019 | USD | 0.803 | 0.803 | 0.803 | 0.803 | 16.06 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 0.75 | 0.807 | 0.74 | 0.803 | 16.06 | +0.055 (+7.35%) | 12,165 |
| 26 Nov 2019 | USD | 0.786 | 0.79 | 0.736 | 0.748 | 14.96 | -0.032 (-4.10%) | 12,895 |
| 25 Nov 2019 | USD | 0.79 | 0.84 | 0.775 | 0.78 | 15.6 | -0.003 (-0.38%) | 11,680 |
| 22 Nov 2019 | USD | 0.81 | 0.81 | 0.78 | 0.783 | 15.66 | -0.027 (-3.33%) | 19,530 |
| 21 Nov 2019 | USD | 0.805 | 0.83 | 0.798 | 0.81 | 16.2 | +0.018 (+2.27%) | 24,955 |
| 20 Nov 2019 | USD | 0.81 | 0.825 | 0.79 | 0.792 | 15.84 | -0.015 (-1.86%) | 21,160 |
| 19 Nov 2019 | USD | 0.81 | 0.81 | 0.804 | 0.807 | 16.14 | -0.012 (-1.47%) | 2,725 |
| 18 Nov 2019 | USD | 0.82 | 0.838 | 0.8 | 0.819 | 16.38 | +0.008 (+0.99%) | 7,815 |
| 15 Nov 2019 | USD | 0.884 | 0.889 | 0.802 | 0.811 | 16.22 | -0.062 (-7.10%) | 12,380 |
