| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | USD | 1.19 | 1.2 | 1.09 | 1.1147 | 1.1147 | -0.045 (-3.91%) | 107,663 |
| 7 Jan 2019 | USD | 1.163 | 1.1887 | 1.13 | 1.16 | 1.16 | +0.032 (+2.80%) | 108,581 |
| 4 Jan 2019 | USD | 1.1 | 1.2 | 1.1 | 1.1284 | 1.1284 | +0.013 (+1.12%) | 138,207 |
| 3 Jan 2019 | USD | 1.2211 | 1.23 | 1.1 | 1.1159 | 1.1159 | -0.064 (-5.46%) | 89,814 |
| 2 Jan 2019 | USD | 1.11 | 1.3 | 1.0974 | 1.1803 | 1.1803 | +0.09 (+8.28%) | 259,470 |
| 1 Jan 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 0.9572 | 1.1 | 0.949 | 1.09 | 1.09 | +0.16 (+17.20%) | 133,028 |
| 28 Dec 2018 | USD | 0.9345 | 0.957 | 0.92 | 0.93 | 0.93 | +0.003 (+0.32%) | 66,427 |
| 27 Dec 2018 | USD | 0.902 | 0.945 | 0.9 | 0.927 | 0.927 | -0.044 (-4.53%) | 63,959 |
| 26 Dec 2018 | USD | 0.9141 | 0.974 | 0.8981 | 0.971 | 0.971 | +0.07 (+7.76%) | 97,521 |
| 24 Dec 2018 | USD | 0.9422 | 0.9444 | 0.866 | 0.9011 | 0.9011 | -0.029 (-3.11%) | 76,396 |
| 21 Dec 2018 | USD | 1.05 | 1.05 | 0.9164 | 0.93 | 0.93 | -0.12 (-11.43%) | 206,193 |
| 20 Dec 2018 | USD | 1.11 | 1.1473 | 1.05 | 1.05 | 1.05 | -0.015 (-1.43%) | 106,306 |
| 19 Dec 2018 | USD | 0.9253 | 1.112 | 0.9253 | 1.0652 | 1.0652 | +0.135 (+14.54%) | 121,694 |
| 18 Dec 2018 | USD | 0.943 | 0.9534 | 0.9163 | 0.93 | 0.93 | +0.002 (+0.26%) | 100,521 |
| 17 Dec 2018 | USD | 0.95 | 0.95 | 0.89 | 0.9276 | 0.9276 | -0.004 (-0.40%) | 135,610 |
| 14 Dec 2018 | USD | 0.9605 | 0.9815 | 0.9011 | 0.9313 | 0.9313 | +0 (+0.01%) | 122,998 |
| 13 Dec 2018 | USD | 1.0649 | 1.0649 | 0.8852 | 0.9312 | 0.9312 | -0.108 (-10.38%) | 221,311 |
| 12 Dec 2018 | USD | 1.08 | 1.1013 | 1.0274 | 1.0391 | 1.0391 | -0.041 (-3.76%) | 150,079 |
| 11 Dec 2018 | USD | 1.1549 | 1.1699 | 1.0424 | 1.0797 | 1.0797 | -0.072 (-6.24%) | 145,333 |
| 10 Dec 2018 | USD | 1.2021 | 1.2021 | 1.0994 | 1.1516 | 1.1516 | -0.008 (-0.72%) | 144,295 |
| 7 Dec 2018 | USD | 1.14 | 1.27 | 1.14 | 1.16 | 1.16 | +0.05 (+4.50%) | 339,577 |
| 6 Dec 2018 | USD | 1.16 | 1.5 | 0.94 | 1.11 | 1.11 | -0.04 (-3.48%) | 631,005 |
| 4 Dec 2018 | USD | 1.465 | 1.52 | 1.144 | 1.15 | 1.15 | -0.367 (-24.20%) | 594,909 |
| 3 Dec 2018 | USD | 1.86 | 1.86 | 1.4423 | 1.5171 | 1.5171 | -0.283 (-15.72%) | 422,666 |
| 30 Nov 2018 | USD | 1.84 | 1.8892 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 82,090 |
| 29 Nov 2018 | USD | 1.94 | 1.97 | 1.83 | 1.87 | 1.87 | -0.107 (-5.44%) | 170,467 |
| 28 Nov 2018 | USD | 1.99 | 2.01 | 1.943 | 1.9775 | 1.9775 | +0.001 (+0.05%) | 52,386 |
| 27 Nov 2018 | USD | 1.9639 | 2 | 1.9606 | 1.9766 | 1.9766 | +0.015 (+0.79%) | 34,524 |
| 26 Nov 2018 | USD | 2.06 | 2.06 | 1.9588 | 1.9612 | 1.9612 | -0.027 (-1.34%) | 111,073 |
