| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 95,085 |
| 19 Dec 2019 | USD | 1.9396 | 1.9533 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 69,882 |
| 18 Dec 2019 | USD | 2.01 | 2.01 | 1.9 | 1.96 | 1.96 | +0.02 (+1.03%) | 106,572 |
| 17 Dec 2019 | USD | 1.9 | 1.94 | 1.8 | 1.94 | 1.94 | +0.05 (+2.65%) | 159,329 |
| 16 Dec 2019 | USD | 1.995 | 1.995 | 1.86 | 1.89 | 1.89 | -0.1 (-5.03%) | 159,904 |
| 13 Dec 2019 | USD | 1.92 | 2.0029 | 1.92 | 1.99 | 1.99 | -0.005 (-0.28%) | 53,163 |
| 12 Dec 2019 | USD | 2.035 | 2.035 | 1.98 | 1.9955 | 1.9955 | +0.005 (+0.28%) | 110,221 |
| 11 Dec 2019 | USD | 1.9813 | 2.0184 | 1.95 | 1.99 | 1.99 | +0.011 (+0.53%) | 103,605 |
| 10 Dec 2019 | USD | 2 | 2 | 1.93 | 1.9795 | 1.9795 | +0.02 (+1.04%) | 143,211 |
| 9 Dec 2019 | USD | 1.95 | 1.99 | 1.95 | 1.9592 | 1.9592 | -0.011 (-0.55%) | 71,632 |
| 6 Dec 2019 | USD | 1.9647 | 2.025 | 1.952 | 1.97 | 1.97 | -0.07 (-3.43%) | 96,664 |
| 5 Dec 2019 | USD | 2.13 | 2.13 | 2.02 | 2.04 | 2.04 | +0.028 (+1.38%) | 203,284 |
| 4 Dec 2019 | USD | 1.91 | 2.05 | 1.88 | 2.0122 | 2.0122 | +0.097 (+5.09%) | 383,881 |
| 3 Dec 2019 | USD | 1.94 | 1.9699 | 1.87 | 1.9148 | 1.9148 | +0.085 (+4.63%) | 147,230 |
| 2 Dec 2019 | USD | 1.91 | 1.95 | 1.83 | 1.83 | 1.83 | -0.118 (-6.05%) | 161,346 |
| 29 Nov 2019 | USD | 1.9264 | 1.9682 | 1.9 | 1.9478 | 1.9478 | +0.068 (+3.61%) | 136,167 |
| 28 Nov 2019 | USD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.76 | 1.93 | 1.76 | 1.88 | 1.88 | +0.12 (+6.82%) | 309,008 |
| 26 Nov 2019 | USD | 1.74 | 1.8 | 1.6773 | 1.76 | 1.76 | +0.08 (+4.76%) | 320,570 |
| 25 Nov 2019 | USD | 1.7 | 1.7 | 1.639 | 1.68 | 1.68 | +0.027 (+1.64%) | 159,904 |
| 22 Nov 2019 | USD | 1.63 | 1.6728 | 1.5935 | 1.6529 | 1.6529 | +0.064 (+4.01%) | 159,834 |
| 21 Nov 2019 | USD | 1.615 | 1.62 | 1.57 | 1.5891 | 1.5891 | +0.069 (+4.55%) | 179,630 |
| 20 Nov 2019 | USD | 1.5713 | 1.5713 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 78,571 |
| 19 Nov 2019 | USD | 1.5738 | 1.6 | 1.56 | 1.57 | 1.57 | +0.008 (+0.51%) | 102,974 |
| 18 Nov 2019 | USD | 1.565 | 1.58 | 1.5501 | 1.562 | 1.562 | -0.014 (-0.90%) | 79,983 |
| 15 Nov 2019 | USD | 1.625 | 1.625 | 1.5329 | 1.5762 | 1.5762 | -0.013 (-0.84%) | 34,104 |
| 14 Nov 2019 | USD | 1.52 | 1.6334 | 1.52 | 1.5895 | 1.5895 | +0.1 (+6.68%) | 162,608 |
| 13 Nov 2019 | USD | 1.42 | 1.52 | 1.42 | 1.49 | 1.49 | +0.063 (+4.39%) | 455,955 |
| 12 Nov 2019 | USD | 1.5 | 1.5 | 1.39 | 1.4273 | 1.4273 | -0.073 (-4.85%) | 536,633 |
| 11 Nov 2019 | USD | 1.55 | 1.55 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 200,920 |
