| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | USD | 1.51 | 1.6 | 1.46 | 1.5 | 1.5 | -0.06 (-3.85%) | 147,722 |
| 9 Dec 2019 | USD | 1.6 | 1.6 | 1.5371 | 1.56 | 1.56 | -0.05 (-3.11%) | 94,234 |
| 6 Dec 2019 | USD | 1.58 | 1.64 | 1.54 | 1.61 | 1.61 | +0.02 (+1.26%) | 73,671 |
| 5 Dec 2019 | USD | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -0.04 (-2.45%) | 82,411 |
| 4 Dec 2019 | USD | 1.69 | 1.69 | 1.6 | 1.63 | 1.63 | -0.009 (-0.55%) | 120,410 |
| 3 Dec 2019 | USD | 1.47 | 1.66 | 1.47 | 1.639 | 1.639 | +0.085 (+5.44%) | 182,544 |
| 2 Dec 2019 | USD | 1.6 | 1.65 | 1.51 | 1.5545 | 1.5545 | -0.058 (-3.57%) | 215,458 |
| 29 Nov 2019 | USD | 1.52 | 1.63 | 1.5 | 1.612 | 1.612 | +0.132 (+8.92%) | 78,809 |
| 28 Nov 2019 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.46 | 1.5 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 180,614 |
| 26 Nov 2019 | USD | 1.6946 | 1.73 | 1.41 | 1.45 | 1.45 | -0.3 (-17.14%) | 427,633 |
| 25 Nov 2019 | USD | 1.8 | 1.8 | 1.66 | 1.75 | 1.75 | +0.02 (+1.16%) | 450,701 |
| 22 Nov 2019 | USD | 1.6 | 1.78 | 1.6 | 1.73 | 1.73 | +0.089 (+5.41%) | 110,459 |
| 21 Nov 2019 | USD | 1.6 | 1.78 | 1.58 | 1.6412 | 1.6412 | +0.046 (+2.90%) | 239,221 |
| 20 Nov 2019 | USD | 1.495 | 1.61 | 1.48 | 1.595 | 1.595 | +0.09 (+5.98%) | 125,885 |
| 19 Nov 2019 | USD | 1.51 | 1.52 | 1.42 | 1.505 | 1.505 | +0.001 (+0.09%) | 123,491 |
| 18 Nov 2019 | USD | 1.44 | 1.555 | 1.44 | 1.5036 | 1.5036 | -0.011 (-0.75%) | 158,989 |
| 15 Nov 2019 | USD | 1.46 | 1.5687 | 1.46 | 1.515 | 1.515 | 0.0 (0.0%) | 99,189 |
| 14 Nov 2019 | USD | 1.65 | 1.65 | 1.5 | 1.515 | 1.515 | -0.101 (-6.22%) | 129,755 |
| 13 Nov 2019 | USD | 1.69 | 1.69 | 1.58 | 1.6155 | 1.6155 | -0.035 (-2.09%) | 130,305 |
| 12 Nov 2019 | USD | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | +0.086 (+5.49%) | 195,155 |
| 11 Nov 2019 | USD | 1.43 | 1.59 | 1.39 | 1.5641 | 1.5641 | +0.164 (+11.72%) | 192,763 |
| 8 Nov 2019 | USD | 1.31 | 1.43 | 1.28 | 1.4 | 1.4 | +0.08 (+6.06%) | 148,500 |
| 7 Nov 2019 | USD | 1.34 | 1.39 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 166,633 |
| 6 Nov 2019 | USD | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 183,889 |
| 5 Nov 2019 | USD | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 142,672 |
| 4 Nov 2019 | USD | 1.35 | 1.45 | 1.3474 | 1.36 | 1.36 | -0.018 (-1.31%) | 146,169 |
| 1 Nov 2019 | USD | 1.38 | 1.45 | 1.35 | 1.378 | 1.378 | +0.005 (+0.36%) | 164,776 |
| 31 Oct 2019 | USD | 1.3987 | 1.44 | 1.33 | 1.3731 | 1.3731 | -0.035 (-2.51%) | 208,705 |
| 30 Oct 2019 | USD | 1.29 | 1.5053 | 1.29 | 1.4084 | 1.4084 | +0.048 (+3.56%) | 245,107 |
