| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | USD | 1.7 | 1.74 | 1.66 | 1.74 | 1.74 | +0.015 (+0.87%) | 92,953 |
| 2 Dec 2019 | USD | 1.75 | 1.77 | 1.6944 | 1.725 | 1.725 | -0.005 (-0.29%) | 48,281 |
| 29 Nov 2019 | USD | 1.7169 | 1.74 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 40,609 |
| 28 Nov 2019 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.64 | 1.73 | 1.6301 | 1.72 | 1.72 | +0.07 (+4.24%) | 70,728 |
| 26 Nov 2019 | USD | 1.72 | 1.73 | 1.64 | 1.65 | 1.65 | -0.06 (-3.51%) | 91,938 |
| 25 Nov 2019 | USD | 1.69 | 1.75 | 1.63 | 1.71 | 1.71 | +0.04 (+2.40%) | 147,921 |
| 22 Nov 2019 | USD | 1.62 | 1.69 | 1.585 | 1.67 | 1.67 | +0.06 (+3.73%) | 108,154 |
| 21 Nov 2019 | USD | 1.57 | 1.62 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 68,539 |
| 20 Nov 2019 | USD | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 210,273 |
| 19 Nov 2019 | USD | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 122,259 |
| 18 Nov 2019 | USD | 1.75 | 1.75 | 1.6115 | 1.65 | 1.65 | -0.07 (-4.07%) | 194,078 |
| 15 Nov 2019 | USD | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 49,273 |
| 14 Nov 2019 | USD | 1.72 | 1.76 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 133,118 |
| 13 Nov 2019 | USD | 1.74 | 1.8 | 1.66 | 1.71 | 1.71 | -0.01 (-0.58%) | 252,621 |
| 12 Nov 2019 | USD | 1.57 | 1.8 | 1.52 | 1.72 | 1.72 | +0.14 (+8.86%) | 368,298 |
| 11 Nov 2019 | USD | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 162,642 |
| 8 Nov 2019 | USD | 1.61 | 1.74 | 1.6 | 1.64 | 1.64 | -0.03 (-1.80%) | 196,607 |
| 7 Nov 2019 | USD | 1.7 | 1.73 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 229,127 |
| 6 Nov 2019 | USD | 1.75 | 1.83 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 285,758 |
| 5 Nov 2019 | USD | 1.83 | 1.83 | 1.71 | 1.74 | 1.74 | -0.1 (-5.43%) | 365,895 |
| 4 Nov 2019 | USD | 1.86 | 1.88 | 1.72 | 1.84 | 1.84 | +0.02 (+1.10%) | 252,977 |
| 1 Nov 2019 | USD | 1.8 | 1.89 | 1.71 | 1.82 | 1.82 | +0.02 (+1.11%) | 250,383 |
| 31 Oct 2019 | USD | 1.94 | 1.95 | 1.75 | 1.8 | 1.8 | -0.07 (-3.74%) | 243,931 |
| 30 Oct 2019 | USD | 2.1 | 2.13 | 1.805 | 1.87 | 1.87 | -0.2 (-9.66%) | 590,252 |
| 29 Oct 2019 | USD | 2.09 | 2.26 | 2.06 | 2.07 | 2.07 | -0.14 (-6.33%) | 436,716 |
| 28 Oct 2019 | USD | 2.09 | 2.59 | 2.04 | 2.21 | 2.21 | +0.24 (+12.18%) | 979,237 |
| 25 Oct 2019 | USD | 2.01 | 2.1 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 326,169 |
| 24 Oct 2019 | USD | 2.04 | 2.14 | 1.97 | 2 | 2 | -0.05 (-2.44%) | 362,112 |
| 23 Oct 2019 | USD | 1.99 | 2.1 | 1.99 | 2.05 | 2.05 | +0.07 (+3.54%) | 162,229 |
