| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2018 | USD | 1.0105 | 1.015 | 1.0059 | 1.0102 | 1.0102 | -0.001 (-0.08%) | 55,515,561 |
| 1 Dec 2018 | USD | 1.0079 | 1.012 | 1.0025 | 1.011 | 1.011 | +0.002 (+0.19%) | 53,740,202 |
| 30 Nov 2018 | USD | 1.0081 | 1.0156 | 1.0037 | 1.0091 | 1.0091 | -0.001 (-0.05%) | 73,493,135 |
| 29 Nov 2018 | USD | 1.0115 | 1.0157 | 1.0047 | 1.0096 | 1.0096 | +0 (+0.04%) | 59,275,514 |
| 28 Nov 2018 | USD | 1.0115 | 1.0163 | 0.9856 | 1.0092 | 1.0092 | -0.003 (-0.30%) | 57,031,441 |
| 27 Nov 2018 | USD | 0.9988 | 1.02 | 0.9988 | 1.0122 | 1.0122 | +0.012 (+1.21%) | 41,426,367 |
| 26 Nov 2018 | USD | 1.0137 | 1.0388 | 0.9983 | 1.0001 | 1.0001 | -0.013 (-1.24%) | 44,114,402 |
| 25 Nov 2018 | USD | 1.011 | 1.0357 | 0.9738 | 1.0127 | 1.0127 | +0.004 (+0.44%) | 36,029,834 |
| 24 Nov 2018 | USD | 1.0071 | 1.0413 | 0.9967 | 1.0083 | 1.0083 | +0.001 (+0.12%) | 30,699,503 |
| 23 Nov 2018 | USD | 1.0257 | 1.0327 | 0.9984 | 1.0071 | 1.0071 | -0.016 (-1.54%) | 33,332,694 |
| 22 Nov 2018 | USD | 1.0022 | 1.0284 | 1.0017 | 1.0229 | 1.0229 | +0.022 (+2.19%) | 25,789,334 |
| 21 Nov 2018 | USD | 1.0069 | 1.0256 | 0.9968 | 1.001 | 1.001 | -0.009 (-0.89%) | 30,836,982 |
| 20 Nov 2018 | USD | 1.0191 | 1.0566 | 0.9835 | 1.01 | 1.01 | -0.008 (-0.82%) | 62,499,565 |
| 19 Nov 2018 | USD | 1.0115 | 1.0355 | 1.0029 | 1.0184 | 1.0184 | +0.007 (+0.70%) | 52,841,135 |
| 18 Nov 2018 | USD | 1.002 | 1.0144 | 1.0002 | 1.0113 | 1.0113 | +0.009 (+0.90%) | 42,670,767 |
| 17 Nov 2018 | USD | 1.0035 | 1.0086 | 0.9997 | 1.0023 | 1.0023 | -0.001 (-0.13%) | 39,531,750 |
| 16 Nov 2018 | USD | 1.0095 | 1.019 | 1.0014 | 1.0036 | 1.0036 | -0.005 (-0.50%) | 41,920,279 |
| 15 Nov 2018 | USD | 1.0152 | 1.0409 | 1.0052 | 1.0086 | 1.0086 | -0.009 (-0.93%) | 49,364,779 |
| 14 Nov 2018 | USD | 1.0106 | 1.0723 | 0.9978 | 1.0181 | 1.0181 | +0.008 (+0.75%) | 63,617,769 |
| 13 Nov 2018 | USD | 1.003 | 1.0151 | 1.0025 | 1.0105 | 1.0105 | +0.008 (+0.77%) | 45,120,090 |
| 12 Nov 2018 | USD | 0.9947 | 1.0059 | 0.9927 | 1.0028 | 1.0028 | +0.004 (+0.42%) | 42,296,956 |
| 11 Nov 2018 | USD | 1.0018 | 1.0072 | 0.9978 | 0.9986 | 0.9986 | -0.003 (-0.26%) | 43,767,854 |
| 10 Nov 2018 | USD | 1.0027 | 1.0044 | 0.9965 | 1.0012 | 1.0012 | -0.001 (-0.10%) | 33,384,633 |
| 9 Nov 2018 | USD | 1.0022 | 1.0075 | 0.9955 | 1.0022 | 1.0022 | +0.001 (+0.05%) | 45,850,202 |
| 8 Nov 2018 | USD | 0.9959 | 1.0061 | 0.994 | 1.0017 | 1.0017 | +0.005 (+0.55%) | 49,897,050 |
| 7 Nov 2018 | USD | 0.994 | 1.0027 | 0.9885 | 0.9962 | 0.9962 | +0.002 (+0.18%) | 58,438,911 |
| 6 Nov 2018 | USD | 0.996 | 1.0003 | 0.9892 | 0.9944 | 0.9944 | -0.003 (-0.25%) | 55,269,404 |
| 5 Nov 2018 | USD | 0.9974 | 1.0034 | 0.993 | 0.9969 | 0.9969 | 0.0 (0.0%) | 49,583,988 |
| 4 Nov 2018 | USD | 0.9999 | 1.0015 | 0.9874 | 0.9969 | 0.9969 | -0.003 (-0.32%) | 55,718,949 |
| 3 Nov 2018 | USD | 0.9979 | 1.0042 | 0.9977 | 1.0001 | 1.0001 | +0.002 (+0.22%) | 40,139,192 |
