| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 0.9 | 0.94 | 0.8003 | 0.9 | 2,250 | +0.002 (+0.27%) | 294,097 |
| 20 Dec 2019 | USD | 0.879 | 0.91 | 0.8026 | 0.8976 | 2,244 | +0.048 (+5.60%) | 467,722 |
| 19 Dec 2019 | USD | 1.03 | 1.03 | 0.811 | 0.85 | 2,125 | -0.18 (-17.48%) | 1,082,754 |
| 18 Dec 2019 | USD | 0.79 | 1.12 | 0.79 | 1.03 | 2,575 | +0.24 (+30.35%) | 3,053,545 |
| 17 Dec 2019 | USD | 0.78 | 0.8109 | 0.75 | 0.7902 | 1,975.5 | +0.058 (+7.95%) | 371,222 |
| 16 Dec 2019 | USD | 0.74 | 0.7747 | 0.7 | 0.732 | 1,830 | -0.009 (-1.21%) | 190,990 |
| 13 Dec 2019 | USD | 0.74 | 0.7678 | 0.7378 | 0.741 | 1,852.5 | -0.004 (-0.54%) | 106,083 |
| 12 Dec 2019 | USD | 0.72 | 0.7579 | 0.72 | 0.745 | 1,862.5 | +0.005 (+0.68%) | 71,835 |
| 11 Dec 2019 | USD | 0.7699 | 0.78 | 0.7352 | 0.74 | 1,850 | -0.031 (-4.05%) | 105,573 |
| 10 Dec 2019 | USD | 0.78 | 0.78 | 0.732 | 0.7712 | 1,928 | +0.007 (+0.89%) | 124,587 |
| 9 Dec 2019 | USD | 0.7536 | 0.77 | 0.74 | 0.7644 | 1,911 | +0.008 (+1.11%) | 79,595 |
| 6 Dec 2019 | USD | 0.732 | 0.77 | 0.732 | 0.756 | 1,890 | -0.004 (-0.53%) | 74,995 |
| 5 Dec 2019 | USD | 0.7546 | 0.785 | 0.75 | 0.76 | 1,900 | -0.002 (-0.25%) | 96,525 |
| 4 Dec 2019 | USD | 0.799 | 0.8 | 0.7275 | 0.7619 | 1,904.75 | -0.017 (-2.16%) | 219,257 |
| 3 Dec 2019 | USD | 0.7184 | 0.79 | 0.6995 | 0.7787 | 1,946.75 | +0.087 (+12.51%) | 188,216 |
| 2 Dec 2019 | USD | 0.73 | 0.743 | 0.6811 | 0.6921 | 1,730.25 | +0.031 (+4.69%) | 322,260 |
| 29 Nov 2019 | USD | 0.66 | 0.6901 | 0.654 | 0.6611 | 1,652.75 | +0.011 (+1.71%) | 55,554 |
| 28 Nov 2019 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 1,625 | -0.003 (-0.49%) | 0 |
| 27 Nov 2019 | USD | 0.698 | 0.718 | 0.632 | 0.6532 | 1,633 | -0.047 (-6.69%) | 297,727 |
| 26 Nov 2019 | USD | 0.7025 | 0.7399 | 0.6833 | 0.7 | 1,750 | -0.003 (-0.36%) | 244,052 |
| 25 Nov 2019 | USD | 0.74 | 0.748 | 0.7003 | 0.7025 | 1,756.25 | +0.002 (+0.33%) | 96,044 |
| 22 Nov 2019 | USD | 0.7152 | 0.7408 | 0.6628 | 0.7002 | 1,750.5 | -0.028 (-3.88%) | 345,949 |
| 21 Nov 2019 | USD | 0.7321 | 0.7798 | 0.713 | 0.7285 | 1,821.25 | -0.019 (-2.55%) | 261,477 |
| 20 Nov 2019 | USD | 0.7928 | 0.8 | 0.7476 | 0.7476 | 1,869 | -0.033 (-4.20%) | 98,417 |
| 19 Nov 2019 | USD | 0.82 | 0.82 | 0.76 | 0.7804 | 1,951 | -0.036 (-4.36%) | 175,086 |
| 18 Nov 2019 | USD | 0.7534 | 0.8868 | 0.75 | 0.816 | 2,040 | +0.072 (+9.65%) | 1,247,438 |
| 15 Nov 2019 | USD | 0.7218 | 0.86 | 0.6902 | 0.7442 | 1,860.5 | +0.023 (+3.25%) | 527,964 |
| 14 Nov 2019 | USD | 0.72 | 0.7651 | 0.6883 | 0.7208 | 1,802 | +0.021 (+2.96%) | 477,179 |
| 13 Nov 2019 | USD | 0.73 | 0.77 | 0.7 | 0.7001 | 1,750.25 | +0.03 (+4.49%) | 522,310 |
| 12 Nov 2019 | USD | 0.68 | 0.73 | 0.6656 | 0.67 | 1,675 | -0.012 (-1.80%) | 420,558 |
