| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | USD | 1.025 | 1.16 | 1.025 | 1.131 | 22.62 | +0.116 (+11.43%) | 908,300 |
| 24 Jan 2019 | USD | 1.02 | 1.04 | 0.995 | 1.015 | 20.3 | -0.005 (-0.49%) | 289,100 |
| 23 Jan 2019 | USD | 1.008 | 1.04 | 1 | 1.02 | 20.4 | 0.0 (0.0%) | 371,200 |
| 22 Jan 2019 | USD | 1.015 | 1.03 | 0.98 | 1.02 | 20.4 | +0.01 (+0.99%) | 734,200 |
| 21 Jan 2019 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 20.2 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 1.01 | 1.05 | 0.985 | 1.01 | 20.2 | 0.0 (0.0%) | 659,300 |
| 17 Jan 2019 | USD | 1.018 | 1.04 | 0.997 | 1.01 | 20.2 | -0.04 (-3.81%) | 438,900 |
| 16 Jan 2019 | USD | 1.02 | 1.075 | 1.01 | 1.05 | 21 | +0.038 (+3.75%) | 536,000 |
| 15 Jan 2019 | USD | 0.977 | 1.08 | 0.899 | 1.012 | 20.24 | +0.012 (+1.20%) | 1,806,100 |
| 14 Jan 2019 | USD | 1.096 | 1.1 | 0.999 | 1 | 20 | -0.088 (-8.09%) | 1,272,800 |
| 11 Jan 2019 | USD | 1.075 | 1.16 | 1.04 | 1.088 | 21.76 | -0.022 (-1.98%) | 1,174,300 |
| 10 Jan 2019 | USD | 1.265 | 1.27 | 1.106 | 1.11 | 22.2 | -0.13 (-10.48%) | 2,207,300 |
| 9 Jan 2019 | USD | 1.205 | 1.24 | 1.12 | 1.24 | 24.8 | +0.14 (+12.73%) | 1,961,800 |
| 8 Jan 2019 | USD | 1 | 1.1 | 0.989 | 1.1 | 22 | +0.118 (+12.02%) | 1,680,000 |
| 7 Jan 2019 | USD | 0.889 | 0.983 | 0.87 | 0.982 | 19.64 | +0.123 (+14.32%) | 1,440,400 |
| 4 Jan 2019 | USD | 0.838 | 0.88 | 0.817 | 0.859 | 17.18 | +0.071 (+9.01%) | 705,600 |
| 3 Jan 2019 | USD | 0.741 | 0.909 | 0.705 | 0.788 | 15.76 | +0.028 (+3.68%) | 1,753,900 |
| 2 Jan 2019 | USD | 0.573 | 0.771 | 0.555 | 0.76 | 15.2 | +0.176 (+30.14%) | 1,499,600 |
| 1 Jan 2019 | USD | 0.584 | 0.584 | 0.584 | 0.584 | 11.68 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 0.614 | 0.634 | 0.582 | 0.584 | 11.68 | -0.029 (-4.73%) | 820,700 |
| 28 Dec 2018 | USD | 0.633 | 0.635 | 0.583 | 0.613 | 12.26 | -0.022 (-3.46%) | 873,500 |
| 27 Dec 2018 | USD | 0.624 | 0.662 | 0.6 | 0.635 | 12.7 | -0.005 (-0.78%) | 456,400 |
| 26 Dec 2018 | USD | 0.611 | 0.669 | 0.6 | 0.64 | 12.8 | +0.029 (+4.75%) | 616,400 |
| 24 Dec 2018 | USD | 0.62 | 0.64 | 0.575 | 0.611 | 12.22 | -0.031 (-4.83%) | 745,700 |
| 21 Dec 2018 | USD | 0.637 | 0.66 | 0.55 | 0.642 | 12.84 | +0.026 (+4.22%) | 1,192,200 |
| 20 Dec 2018 | USD | 0.729 | 0.747 | 0.602 | 0.616 | 12.32 | -0.144 (-18.95%) | 2,186,800 |
| 19 Dec 2018 | USD | 0.814 | 0.832 | 0.76 | 0.76 | 15.2 | -0.067 (-8.10%) | 835,600 |
| 18 Dec 2018 | USD | 0.898 | 0.918 | 0.813 | 0.827 | 16.54 | -0.073 (-8.11%) | 837,000 |
| 17 Dec 2018 | USD | 0.898 | 0.945 | 0.884 | 0.9 | 18 | -0.01 (-1.10%) | 406,700 |
| 14 Dec 2018 | USD | 0.908 | 0.94 | 0.885 | 0.91 | 18.2 | -0.015 (-1.62%) | 542,600 |
