| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 1.1162 | 1.14 | 1.08 | 1.14 | 1.14 | +0.04 (+3.64%) | 33,298 |
| 16 Dec 2019 | USD | 1.08 | 1.11 | 1.01 | 1.1 | 1.1 | +0.03 (+2.80%) | 35,390 |
| 13 Dec 2019 | USD | 1.07 | 1.08 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 6,200 |
| 12 Dec 2019 | USD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 10,800 |
| 11 Dec 2019 | USD | 1.19 | 1.19 | 1.0065 | 1.05 | 1.05 | +0.03 (+2.94%) | 30,266 |
| 10 Dec 2019 | USD | 0.9 | 1.02 | 0.9 | 1.02 | 1.02 | +0.02 (+2%) | 22,800 |
| 9 Dec 2019 | USD | 1 | 1 | 0.9 | 1 | 1 | -0.01 (-0.99%) | 2,200 |
| 6 Dec 2019 | USD | 0.99 | 1.02 | 0.85 | 1.01 | 1.01 | +0.07 (+7.45%) | 14,900 |
| 5 Dec 2019 | USD | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 700 |
| 4 Dec 2019 | USD | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | +0.02 (+2.17%) | 2,794 |
| 3 Dec 2019 | USD | 0.95 | 1.02 | 0.9 | 0.92 | 0.92 | -0.009 (-0.97%) | 44,151 |
| 2 Dec 2019 | USD | 0.9 | 0.95 | 0.81 | 0.929 | 0.929 | +0.079 (+9.29%) | 27,320 |
| 29 Nov 2019 | USD | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | +0.08 (+10.39%) | 18,640 |
| 28 Nov 2019 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 0.685 | 0.77 | 0.62 | 0.77 | 0.77 | +0.085 (+12.41%) | 46,100 |
| 26 Nov 2019 | USD | 0.58 | 0.688 | 0.51 | 0.685 | 0.685 | +0.055 (+8.73%) | 156,393 |
| 25 Nov 2019 | USD | 0.585 | 0.635 | 0.51 | 0.63 | 0.63 | +0.03 (+5%) | 31,500 |
| 22 Nov 2019 | USD | 0.635 | 0.635 | 0.54 | 0.6 | 0.6 | -0.035 (-5.51%) | 22,949 |
| 21 Nov 2019 | USD | 0.5 | 0.635 | 0.5 | 0.635 | 0.635 | +0.035 (+5.85%) | 26,250 |
| 20 Nov 2019 | USD | 0.5999 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | -0 (-0.02%) | 1,138 |
| 19 Nov 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.001 (+0.17%) | 100 |
| 18 Nov 2019 | USD | 0.53 | 0.6 | 0.53 | 0.599 | 0.599 | -0.001 (-0.17%) | 4,412 |
| 15 Nov 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2019 | USD | 0.6 | 0.6 | 0.5 | 0.6 | 0.6 | +0.022 (+3.90%) | 2,100 |
| 13 Nov 2019 | USD | 0.52 | 0.6 | 0.51 | 0.5775 | 0.5775 | -0.009 (-1.52%) | 7,600 |
| 12 Nov 2019 | USD | 0.6 | 0.6 | 0.51 | 0.5864 | 0.5864 | +0.036 (+6.62%) | 3,900 |
| 11 Nov 2019 | USD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 16,781 |
| 8 Nov 2019 | USD | 0.6401 | 0.6401 | 0.58 | 0.59 | 0.59 | -0.05 (-7.81%) | 27,897 |
| 7 Nov 2019 | USD | 0.53 | 0.6488 | 0.495 | 0.64 | 0.64 | +0.06 (+10.34%) | 53,006 |
| 6 Nov 2019 | USD | 0.6199 | 0.6199 | 0.511 | 0.58 | 0.58 | -0.01 (-1.69%) | 33,700 |
