| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 1.2 | 1.21 | 1.16 | 1.21 | 1.21 | +0.01 (+0.84%) | 69,014 |
| 25 Dec 2019 | USD | 1.1999 | 1.1999 | 1.1999 | 1.1999 | 1.1999 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.12 | 1.2 | 1.12 | 1.1999 | 1.1999 | +0.07 (+6.19%) | 74,467 |
| 23 Dec 2019 | USD | 1.1 | 1.1899 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 198,475 |
| 20 Dec 2019 | USD | 1.1 | 1.21 | 1.085 | 1.1 | 1.1 | +0.02 (+1.85%) | 207,874 |
| 19 Dec 2019 | USD | 1.08 | 1.1 | 1.0656 | 1.08 | 1.08 | +0.01 (+0.93%) | 57,494 |
| 18 Dec 2019 | USD | 1.1 | 1.13 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 297,812 |
| 17 Dec 2019 | USD | 1.09 | 1.15 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 69,382 |
| 16 Dec 2019 | USD | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 30,774 |
| 13 Dec 2019 | USD | 1.17 | 1.1993 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 58,372 |
| 12 Dec 2019 | USD | 1.1 | 1.19 | 1.08 | 1.15 | 1.15 | +0.04 (+3.60%) | 85,249 |
| 11 Dec 2019 | USD | 1.13 | 1.1673 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 60,182 |
| 10 Dec 2019 | USD | 1.15 | 1.23 | 1.08 | 1.11 | 1.11 | -0.04 (-3.48%) | 189,245 |
| 9 Dec 2019 | USD | 1.19 | 1.1998 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 79,597 |
| 6 Dec 2019 | USD | 1 | 1.2 | 1 | 1.14 | 1.14 | +0.02 (+1.79%) | 144,956 |
| 5 Dec 2019 | USD | 1.15 | 1.18 | 1.06 | 1.12 | 1.12 | 0.0 (0.0%) | 66,704 |
| 4 Dec 2019 | USD | 1.12 | 1.1744 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 48,410 |
| 3 Dec 2019 | USD | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -0.1 (-8.13%) | 67,891 |
| 2 Dec 2019 | USD | 1.2 | 1.24 | 1.1 | 1.23 | 1.23 | +0.04 (+3.36%) | 162,066 |
| 29 Nov 2019 | USD | 1.11 | 1.4499 | 1.11 | 1.19 | 1.19 | +0.15 (+14.42%) | 348,843 |
| 28 Nov 2019 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.16 | 1.2076 | 1.01 | 1.04 | 1.04 | -0.1 (-8.77%) | 230,745 |
| 26 Nov 2019 | USD | 1.24 | 1.3 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 133,529 |
| 25 Nov 2019 | USD | 1.22 | 1.32 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 117,872 |
| 22 Nov 2019 | USD | 1.37 | 1.42 | 1.2 | 1.26 | 1.26 | -0.1 (-7.35%) | 168,486 |
| 21 Nov 2019 | USD | 1.48 | 1.48 | 1.31 | 1.36 | 1.36 | -0.1 (-6.85%) | 151,560 |
| 20 Nov 2019 | USD | 1.55 | 1.61 | 1.42 | 1.46 | 1.46 | -0.06 (-3.95%) | 159,087 |
| 19 Nov 2019 | USD | 1.4 | 1.6 | 1.3618 | 1.52 | 1.52 | +0.18 (+13.43%) | 188,251 |
| 18 Nov 2019 | USD | 1.74 | 1.79 | 1.3 | 1.34 | 1.34 | -0.41 (-23.43%) | 289,500 |
| 15 Nov 2019 | USD | 1.81 | 1.82 | 1.68 | 1.75 | 1.75 | -0.06 (-3.31%) | 139,623 |
