| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | USD | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,485,037 |
| 13 Dec 2019 | USD | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 2,187,057 |
| 12 Dec 2019 | USD | 1.35 | 1.48 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 4,846,067 |
| 11 Dec 2019 | USD | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | +0.06 (+4.65%) | 3,393,174 |
| 10 Dec 2019 | USD | 1.23 | 1.29 | 1.21 | 1.29 | 1.29 | +0.07 (+5.74%) | 1,675,399 |
| 9 Dec 2019 | USD | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,407,974 |
| 6 Dec 2019 | USD | 1.2 | 1.22 | 1.14 | 1.21 | 1.21 | +0.02 (+1.68%) | 3,096,002 |
| 5 Dec 2019 | USD | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 2,477,232 |
| 4 Dec 2019 | USD | 1.24 | 1.25 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,966,785 |
| 3 Dec 2019 | USD | 1.25 | 1.3 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 2,430,914 |
| 2 Dec 2019 | USD | 1.23 | 1.26 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,606,220 |
| 29 Nov 2019 | USD | 1.17 | 1.3 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 2,132,145 |
| 28 Nov 2019 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 2,358,110 |
| 26 Nov 2019 | USD | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,132,931 |
| 25 Nov 2019 | USD | 1.17 | 1.2 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,651,497 |
| 22 Nov 2019 | USD | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,329,442 |
| 21 Nov 2019 | USD | 1.2 | 1.23 | 1.17 | 1.18 | 1.18 | -0.025 (-2.07%) | 1,522,544 |
| 20 Nov 2019 | USD | 1.18 | 1.24 | 1.17 | 1.205 | 1.205 | +0.025 (+2.12%) | 2,492,420 |
| 19 Nov 2019 | USD | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,235,122 |
| 18 Nov 2019 | USD | 1.21 | 1.24 | 1.15 | 1.2 | 1.2 | +0.005 (+0.42%) | 2,152,000 |
| 15 Nov 2019 | USD | 1.17 | 1.21 | 1.15 | 1.195 | 1.195 | +0.015 (+1.27%) | 1,611,970 |
| 14 Nov 2019 | USD | 1.19 | 1.1966 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,698,813 |
| 13 Nov 2019 | USD | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,944,068 |
| 12 Nov 2019 | USD | 1.2 | 1.245 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 2,169,835 |
| 11 Nov 2019 | USD | 1.26 | 1.29 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 2,066,410 |
| 8 Nov 2019 | USD | 1.26 | 1.28 | 1.15 | 1.26 | 1.26 | -0.005 (-0.40%) | 2,692,340 |
| 7 Nov 2019 | USD | 1.35 | 1.35 | 1.26 | 1.265 | 1.265 | -0.055 (-4.17%) | 1,843,254 |
| 6 Nov 2019 | USD | 1.48 | 1.48 | 1.31 | 1.32 | 1.32 | -0.17 (-11.41%) | 3,590,237 |
| 5 Nov 2019 | USD | 1.41 | 1.4981 | 1.39 | 1.49 | 1.49 | +0.08 (+5.67%) | 2,575,355 |
