| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 1.14 | 1.18 | 1.13 | 1.18 | 11.8 | +0.05 (+4.42%) | 2,243,906 |
| 23 Dec 2019 | USD | 1.12 | 1.14 | 1.09 | 1.13 | 11.3 | +0.04 (+3.67%) | 5,819,191 |
| 20 Dec 2019 | USD | 1.14 | 1.16 | 1.065 | 1.09 | 10.9 | -0.04 (-3.54%) | 30,678,912 |
| 19 Dec 2019 | USD | 1.08 | 1.14 | 1.06 | 1.13 | 11.3 | +0.05 (+4.63%) | 7,864,178 |
| 18 Dec 2019 | USD | 1.06 | 1.08 | 1.025 | 1.08 | 10.8 | +0.04 (+3.85%) | 4,563,100 |
| 17 Dec 2019 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 10.4 | 0.0 (0.0%) | 4,212,080 |
| 16 Dec 2019 | USD | 1.1 | 1.12 | 1.02 | 1.04 | 10.4 | -0.06 (-5.45%) | 9,056,765 |
| 13 Dec 2019 | USD | 1.08 | 1.14 | 1.075 | 1.1 | 11 | +0.02 (+1.85%) | 6,708,852 |
| 12 Dec 2019 | USD | 1.1 | 1.11 | 1.05 | 1.08 | 10.8 | +0.02 (+1.89%) | 4,996,314 |
| 11 Dec 2019 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 10.6 | -0.04 (-3.64%) | 6,781,371 |
| 10 Dec 2019 | USD | 1.12 | 1.15 | 1.1 | 1.1 | 11 | -0.01 (-0.90%) | 3,896,802 |
| 9 Dec 2019 | USD | 1.14 | 1.16 | 1.11 | 1.11 | 11.1 | -0.03 (-2.63%) | 5,808,267 |
| 6 Dec 2019 | USD | 1.19 | 1.21 | 1.14 | 1.14 | 11.4 | -0.05 (-4.20%) | 7,054,588 |
| 5 Dec 2019 | USD | 1.18 | 1.235 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 4,134,002 |
| 4 Dec 2019 | USD | 1.15 | 1.2 | 1.15 | 1.19 | 11.9 | +0.04 (+3.48%) | 4,976,569 |
| 3 Dec 2019 | USD | 1.18 | 1.18 | 1.13 | 1.15 | 11.5 | 0.0 (0.0%) | 8,099,651 |
| 2 Dec 2019 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 11.5 | +0.02 (+1.77%) | 5,412,162 |
| 29 Nov 2019 | USD | 1.15 | 1.16 | 1.12 | 1.13 | 11.3 | -0.01 (-0.88%) | 3,700,834 |
| 28 Nov 2019 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 11.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.16 | 1.16 | 1.1 | 1.14 | 11.4 | -0.02 (-1.72%) | 3,673,302 |
| 26 Nov 2019 | USD | 1.13 | 1.17 | 1.11 | 1.16 | 11.6 | +0.04 (+3.57%) | 5,161,385 |
| 25 Nov 2019 | USD | 1.23 | 1.23 | 1.12 | 1.12 | 11.2 | -0.11 (-8.94%) | 7,313,905 |
| 22 Nov 2019 | USD | 1.22 | 1.24 | 1.17 | 1.23 | 12.3 | +0.02 (+1.65%) | 9,064,319 |
| 21 Nov 2019 | USD | 1.3 | 1.3 | 1.21 | 1.21 | 12.1 | -0.08 (-6.20%) | 7,804,001 |
| 20 Nov 2019 | USD | 1.25 | 1.33 | 1.23 | 1.29 | 12.9 | -0.22 (-14.57%) | 23,425,176 |
| 19 Nov 2019 | USD | 1.52 | 1.58 | 1.5 | 1.51 | 15.1 | -0.01 (-0.66%) | 4,097,736 |
| 18 Nov 2019 | USD | 1.53 | 1.59 | 1.52 | 1.52 | 15.2 | -0.02 (-1.30%) | 4,732,176 |
| 15 Nov 2019 | USD | 1.63 | 1.64 | 1.53 | 1.54 | 15.4 | -0.1 (-6.10%) | 3,503,592 |
| 14 Nov 2019 | USD | 1.65 | 1.67 | 1.605 | 1.64 | 16.4 | -0.01 (-0.61%) | 2,586,565 |
| 13 Nov 2019 | USD | 1.65 | 1.68 | 1.63 | 1.65 | 16.5 | 0.0 (0.0%) | 2,047,051 |
