| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2018 | USD | 0.9934 | 0.9934 | 0.722 | 0.884 | 17.68 | -0.061 (-6.46%) | 13,103 |
| 26 Dec 2018 | USD | 1.04 | 1.04 | 0.802 | 0.945 | 18.9 | -0.035 (-3.57%) | 3,282 |
| 24 Dec 2018 | USD | 1 | 1 | 0.88 | 0.98 | 19.6 | +0.024 (+2.55%) | 5,648 |
| 21 Dec 2018 | USD | 0.9 | 1.107 | 0.9 | 0.9556 | 19.112 | -0.124 (-11.52%) | 10,118 |
| 20 Dec 2018 | USD | 1.068 | 1.12 | 0.9 | 1.08 | 21.6 | +0.08 (+8%) | 52,444 |
| 19 Dec 2018 | USD | 1.12 | 1.12 | 0.932 | 1 | 20 | +0.06 (+6.38%) | 4,102 |
| 18 Dec 2018 | USD | 1 | 1.14 | 0.862 | 0.94 | 18.8 | -0.062 (-6.19%) | 18,750 |
| 17 Dec 2018 | USD | 1.07 | 1.158 | 1 | 1.002 | 20.04 | -0.038 (-3.65%) | 8,755 |
| 14 Dec 2018 | USD | 0.8704 | 1.078 | 0.8704 | 1.04 | 20.8 | -0.02 (-1.89%) | 2,029 |
| 13 Dec 2018 | USD | 1.22 | 1.248 | 0.862 | 1.06 | 21.2 | -0.086 (-7.50%) | 9,127 |
| 12 Dec 2018 | USD | 1.18 | 1.18 | 1.05 | 1.146 | 22.92 | +0.055 (+5.04%) | 10,028 |
| 11 Dec 2018 | USD | 1.23 | 1.23 | 1.024 | 1.091 | 21.82 | -0.127 (-10.43%) | 8,209 |
| 10 Dec 2018 | USD | 1.04 | 1.25 | 1.0044 | 1.218 | 24.36 | -0.059 (-4.61%) | 20,340 |
| 7 Dec 2018 | USD | 1.31 | 1.31 | 1.02 | 1.2768 | 25.536 | -0.019 (-1.48%) | 9,122 |
| 6 Dec 2018 | USD | 1.17 | 1.296 | 1.17 | 1.296 | 25.92 | +0.092 (+7.64%) | 6,761 |
| 4 Dec 2018 | USD | 1.3 | 1.3 | 1.204 | 1.204 | 24.08 | -0.178 (-12.88%) | 6,857 |
| 3 Dec 2018 | USD | 1.398 | 1.398 | 1.2288 | 1.382 | 27.64 | +0.008 (+0.58%) | 31,290 |
| 30 Nov 2018 | USD | 1.252 | 1.398 | 1.2 | 1.374 | 27.48 | +0.124 (+9.92%) | 14,397 |
| 29 Nov 2018 | USD | 1.4 | 1.456 | 1.24 | 1.25 | 25 | -0.15 (-10.71%) | 14,836 |
| 28 Nov 2018 | USD | 1.222 | 1.4 | 1.222 | 1.4 | 28 | 0.0 (0.0%) | 7,762 |
| 27 Nov 2018 | USD | 1.3 | 1.496 | 1.254 | 1.4 | 28 | +0.098 (+7.53%) | 3,672 |
| 26 Nov 2018 | USD | 1.382 | 1.499 | 1.302 | 1.302 | 26.04 | -0.178 (-12.03%) | 6,171 |
| 23 Nov 2018 | USD | 1.534 | 1.538 | 1.398 | 1.48 | 29.6 | +0.026 (+1.79%) | 3,678 |
| 22 Nov 2018 | USD | 1.454 | 1.454 | 1.454 | 1.454 | 29.08 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 1.32 | 1.54 | 1.32 | 1.454 | 29.08 | -0.012 (-0.82%) | 5,725 |
| 20 Nov 2018 | USD | 1.52 | 1.54 | 1.302 | 1.466 | 29.32 | -0.09 (-5.76%) | 4,541 |
| 19 Nov 2018 | USD | 1.414 | 1.56 | 1.354 | 1.5556 | 31.112 | +0.056 (+3.71%) | 3,815 |
| 16 Nov 2018 | USD | 1.42 | 1.5 | 1.42 | 1.5 | 30 | -0.028 (-1.83%) | 225 |
| 15 Nov 2018 | USD | 1.4688 | 1.62 | 1.4 | 1.528 | 30.56 | +0.096 (+6.70%) | 7,403 |
| 14 Nov 2018 | USD | 1.6 | 1.62 | 1.408 | 1.432 | 28.64 | -0.068 (-4.53%) | 9,207 |
