| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | USD | 1.11 | 1.1101 | 1.1 | 1.109 | 1.109 | -0.006 (-0.54%) | 6,167 |
| 7 Jan 2020 | USD | 1.112 | 1.12 | 1.11 | 1.115 | 1.115 | -0.02 (-1.76%) | 11,692 |
| 6 Jan 2020 | USD | 1.14 | 1.14 | 1.13 | 1.135 | 1.135 | +0.011 (+0.98%) | 5,200 |
| 3 Jan 2020 | USD | 1.14 | 1.14 | 1.12 | 1.124 | 1.124 | -0.016 (-1.40%) | 4,155 |
| 2 Jan 2020 | USD | 1.25 | 1.25 | 1.09 | 1.14 | 1.14 | -0.11 (-8.80%) | 4,506 |
| 31 Dec 2019 | USD | 1.086 | 1.25 | 1.06 | 1.25 | 1.25 | +0.16 (+14.68%) | 30,566 |
| 30 Dec 2019 | USD | 1.066 | 1.11 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 12,758 |
| 27 Dec 2019 | USD | 1.117 | 1.14 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 15,692 |
| 26 Dec 2019 | USD | 1.1 | 1.13 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 22,625 |
| 25 Dec 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.0735 | 1.132 | 1.0735 | 1.1 | 1.1 | +0.01 (+0.92%) | 13,521 |
| 23 Dec 2019 | USD | 1.11 | 1.14 | 1.0205 | 1.09 | 1.09 | -0.04 (-3.54%) | 30,916 |
| 20 Dec 2019 | USD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 18,741 |
| 19 Dec 2019 | USD | 1.15 | 1.2 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 28,464 |
| 18 Dec 2019 | USD | 1.19 | 1.23 | 1.14 | 1.14 | 1.14 | -0.094 (-7.62%) | 31,336 |
| 17 Dec 2019 | USD | 1.1799 | 1.299 | 1.1558 | 1.234 | 1.234 | +0.082 (+7.12%) | 58,278 |
| 16 Dec 2019 | USD | 1.05 | 1.18 | 1.05 | 1.152 | 1.152 | +0.099 (+9.40%) | 32,864 |
| 13 Dec 2019 | USD | 1.097 | 1.1 | 1.053 | 1.053 | 1.053 | -0.057 (-5.14%) | 6,686 |
| 12 Dec 2019 | USD | 1.15 | 1.15 | 1.0692 | 1.11 | 1.11 | -0.03 (-2.63%) | 21,101 |
| 11 Dec 2019 | USD | 1.21 | 1.22 | 1.11 | 1.14 | 1.14 | -0.09 (-7.32%) | 24,003 |
| 10 Dec 2019 | USD | 1.3 | 1.3073 | 1.206 | 1.23 | 1.23 | -0.063 (-4.85%) | 16,716 |
| 9 Dec 2019 | USD | 1.35 | 1.38 | 1.27 | 1.2927 | 1.2927 | -0.075 (-5.48%) | 20,553 |
| 6 Dec 2019 | USD | 1.4 | 1.4 | 1.34 | 1.3676 | 1.3676 | -0.012 (-0.90%) | 3,447 |
| 5 Dec 2019 | USD | 1.367 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 2,147 |
| 4 Dec 2019 | USD | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | +0.03 (+2.22%) | 4,747 |
| 3 Dec 2019 | USD | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 2,554 |
| 2 Dec 2019 | USD | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 1,294 |
| 29 Nov 2019 | USD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 10,648 |
| 28 Nov 2019 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 26,452 |
