| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2019 | USD | 1.0152 | 1.0204 | 1.0069 | 1.0128 | 1.0128 | -0.003 (-0.27%) | 48,048,846 |
| 31 Dec 2018 | USD | 1.0112 | 1.02 | 0.9978 | 1.0155 | 1.0155 | +0.004 (+0.44%) | 53,352,432 |
| 30 Dec 2018 | USD | 1.0321 | 1.0321 | 1.0015 | 1.0111 | 1.0111 | -0.019 (-1.85%) | 54,603,138 |
| 29 Dec 2018 | USD | 1.0122 | 1.0315 | 1.0087 | 1.0302 | 1.0302 | +0.017 (+1.72%) | 56,218,349 |
| 28 Dec 2018 | USD | 1.0156 | 1.0171 | 1.0015 | 1.0128 | 1.0128 | -0.003 (-0.29%) | 58,700,297 |
| 27 Dec 2018 | USD | 1.0122 | 1.02 | 1.0086 | 1.0157 | 1.0157 | +0.003 (+0.28%) | 63,240,496 |
| 26 Dec 2018 | USD | 1.011 | 1.0173 | 1.0069 | 1.0129 | 1.0129 | +0 (+0.03%) | 65,498,837 |
| 25 Dec 2018 | USD | 1.0103 | 1.0226 | 1.0065 | 1.0126 | 1.0126 | +0.001 (+0.14%) | 74,495,572 |
| 24 Dec 2018 | USD | 1.01 | 1.0187 | 1.0016 | 1.0112 | 1.0112 | +0.002 (+0.15%) | 86,027,274 |
| 23 Dec 2018 | USD | 1.0097 | 1.0192 | 1.0082 | 1.0097 | 1.0097 | -0.002 (-0.21%) | 51,341,896 |
| 22 Dec 2018 | USD | 1.0127 | 1.0197 | 1.0071 | 1.0118 | 1.0118 | -0.003 (-0.29%) | 40,083,998 |
| 21 Dec 2018 | USD | 1.0134 | 1.0201 | 1.0087 | 1.0147 | 1.0147 | +0.001 (+0.13%) | 69,979,138 |
| 20 Dec 2018 | USD | 1.0168 | 1.0247 | 1.0058 | 1.0134 | 1.0134 | -0.003 (-0.27%) | 88,565,907 |
| 19 Dec 2018 | USD | 1.0127 | 1.02 | 1.0073 | 1.0161 | 1.0161 | +0.002 (+0.21%) | 65,532,244 |
| 18 Dec 2018 | USD | 1.0099 | 1.0146 | 1.0079 | 1.014 | 1.014 | +0.004 (+0.41%) | 58,216,522 |
| 17 Dec 2018 | USD | 1.0135 | 1.0182 | 1.0034 | 1.0099 | 1.0099 | -0.003 (-0.32%) | 57,134,786 |
| 16 Dec 2018 | USD | 1.0124 | 1.0187 | 1.0071 | 1.0131 | 1.0131 | +0.002 (+0.17%) | 36,561,597 |
| 15 Dec 2018 | USD | 1.0087 | 1.0159 | 1.0066 | 1.0114 | 1.0114 | +0.002 (+0.19%) | 39,969,688 |
| 14 Dec 2018 | USD | 1.0081 | 1.0139 | 1.004 | 1.0095 | 1.0095 | +0.002 (+0.24%) | 43,698,105 |
| 13 Dec 2018 | USD | 1.0125 | 1.0131 | 1.0024 | 1.0071 | 1.0071 | -0.005 (-0.45%) | 43,340,827 |
| 12 Dec 2018 | USD | 1.0101 | 1.0187 | 1.0101 | 1.0117 | 1.0117 | +0.001 (+0.09%) | 41,317,569 |
| 11 Dec 2018 | USD | 1.0178 | 1.0235 | 1.0071 | 1.0108 | 1.0108 | -0.006 (-0.61%) | 42,317,835 |
| 10 Dec 2018 | USD | 1.0174 | 1.0229 | 1.0121 | 1.017 | 1.017 | +0.001 (+0.11%) | 45,166,641 |
| 9 Dec 2018 | USD | 1.0216 | 1.0236 | 1.01 | 1.0159 | 1.0159 | -0.003 (-0.32%) | 54,125,104 |
| 8 Dec 2018 | USD | 1.0054 | 1.0228 | 1.0003 | 1.0192 | 1.0192 | +0.013 (+1.27%) | 69,828,897 |
| 7 Dec 2018 | USD | 1.0109 | 1.0186 | 0.9956 | 1.0064 | 1.0064 | -0.004 (-0.43%) | 88,307,279 |
| 6 Dec 2018 | USD | 1.0061 | 1.0195 | 0.9891 | 1.0107 | 1.0107 | +0.003 (+0.32%) | 65,299,556 |
| 5 Dec 2018 | USD | 1.0025 | 1.0088 | 1.0005 | 1.0075 | 1.0075 | +0.005 (+0.54%) | 68,134,937 |
| 4 Dec 2018 | USD | 1.005 | 1.0097 | 0.9919 | 1.0021 | 1.0021 | -0.003 (-0.29%) | 71,959,226 |
| 3 Dec 2018 | USD | 1.0059 | 1.0164 | 1.0011 | 1.005 | 1.005 | -0.005 (-0.51%) | 61,371,991 |
