| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 0.9436 | 0.9599 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 42,433 |
| 11 Dec 2018 | USD | 0.99 | 0.9999 | 0.936 | 0.945 | 0.945 | -0.002 (-0.17%) | 200,268 |
| 10 Dec 2018 | USD | 0.9869 | 1 | 0.937 | 0.9466 | 0.9466 | -0.053 (-5.34%) | 168,206 |
| 7 Dec 2018 | USD | 1.01 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 69,849 |
| 6 Dec 2018 | USD | 1.05 | 1.05 | 1.005 | 1.01 | 1.01 | -0.04 (-3.81%) | 94,179 |
| 4 Dec 2018 | USD | 1.07 | 1.07 | 1.045 | 1.05 | 1.05 | -0.02 (-1.87%) | 44,725 |
| 3 Dec 2018 | USD | 1.06 | 1.0817 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 70,984 |
| 30 Nov 2018 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 81,040 |
| 29 Nov 2018 | USD | 1.0843 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 27,927 |
| 28 Nov 2018 | USD | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 39,908 |
| 27 Nov 2018 | USD | 1.09 | 1.1 | 1.01 | 1.03 | 1.03 | -0.06 (-5.50%) | 93,306 |
| 26 Nov 2018 | USD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 9,679 |
| 23 Nov 2018 | USD | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 5,471 |
| 22 Nov 2018 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 1.1055 | 1.13 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 35,172 |
| 20 Nov 2018 | USD | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 44,104 |
| 19 Nov 2018 | USD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 33,606 |
| 16 Nov 2018 | USD | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 23,979 |
| 15 Nov 2018 | USD | 1.14 | 1.1899 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 14,643 |
| 14 Nov 2018 | USD | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -0.055 (-4.56%) | 58,942 |
| 13 Nov 2018 | USD | 1.21 | 1.21 | 1.2 | 1.205 | 1.205 | -0.005 (-0.41%) | 23,362 |
| 12 Nov 2018 | USD | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 22,455 |
| 9 Nov 2018 | USD | 1.25 | 1.25 | 1.11 | 1.21 | 1.21 | -0.05 (-3.97%) | 200,553 |
| 8 Nov 2018 | USD | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 55,003 |
| 7 Nov 2018 | USD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 22,427 |
| 6 Nov 2018 | USD | 1.29 | 1.32 | 1.289 | 1.32 | 1.32 | +0.03 (+2.33%) | 23,853 |
| 5 Nov 2018 | USD | 1.27 | 1.3 | 1.2627 | 1.29 | 1.29 | +0.01 (+0.78%) | 40,735 |
| 2 Nov 2018 | USD | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 3,254 |
| 1 Nov 2018 | USD | 1.2523 | 1.3 | 1.2523 | 1.28 | 1.28 | +0.03 (+2.39%) | 19,322 |
| 31 Oct 2018 | USD | 1.25 | 1.2799 | 1.25 | 1.2501 | 1.2501 | +0.01 (+0.81%) | 17,168 |
