| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 1.28 | 1.33 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 60,230 |
| 18 Dec 2019 | USD | 1.26 | 1.3476 | 1.2259 | 1.3 | 1.3 | +0.05 (+4%) | 76,194 |
| 17 Dec 2019 | USD | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | +0.055 (+4.60%) | 73,259 |
| 16 Dec 2019 | USD | 1.25 | 1.2734 | 1.19 | 1.195 | 1.195 | -0.035 (-2.85%) | 40,426 |
| 13 Dec 2019 | USD | 1.38 | 1.4042 | 1.23 | 1.23 | 1.23 | -0.17 (-12.14%) | 67,643 |
| 12 Dec 2019 | USD | 1.25 | 1.44 | 1.23 | 1.4 | 1.4 | +0.17 (+13.82%) | 66,146 |
| 11 Dec 2019 | USD | 1.15 | 1.25 | 1.14 | 1.23 | 1.23 | +0.09 (+7.89%) | 87,517 |
| 10 Dec 2019 | USD | 1.09 | 1.15 | 1.05 | 1.14 | 1.14 | +0.05 (+4.59%) | 126,317 |
| 9 Dec 2019 | USD | 1.1 | 1.15 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 65,772 |
| 6 Dec 2019 | USD | 1.03 | 1.14 | 1.03 | 1.08 | 1.08 | +0.07 (+6.93%) | 76,391 |
| 5 Dec 2019 | USD | 1.02 | 1.06 | 1.0056 | 1.01 | 1.01 | -0.01 (-0.98%) | 48,549 |
| 4 Dec 2019 | USD | 1.06 | 1.0942 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 60,220 |
| 3 Dec 2019 | USD | 1.11 | 1.11 | 1 | 1.01 | 1.01 | -0.11 (-9.82%) | 75,679 |
| 2 Dec 2019 | USD | 1.17 | 1.2 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 17,168 |
| 29 Nov 2019 | USD | 1.11 | 1.17 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 8,905 |
| 28 Nov 2019 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 25,432 |
| 26 Nov 2019 | USD | 1.11 | 1.17 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 53,375 |
| 25 Nov 2019 | USD | 1.14 | 1.17 | 1.06 | 1.09 | 1.09 | -0.07 (-6.03%) | 59,796 |
| 22 Nov 2019 | USD | 1.26 | 1.29 | 1.14 | 1.16 | 1.16 | -0.08 (-6.45%) | 86,796 |
| 21 Nov 2019 | USD | 1.25 | 1.38 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 100,616 |
| 20 Nov 2019 | USD | 1.14 | 1.21 | 1.11 | 1.19 | 1.19 | +0.05 (+4.39%) | 104,072 |
| 19 Nov 2019 | USD | 1.25 | 1.252 | 1.12 | 1.14 | 1.14 | -0.07 (-5.79%) | 99,264 |
| 18 Nov 2019 | USD | 1.33 | 1.36 | 1.18 | 1.21 | 1.21 | -0.14 (-10.37%) | 164,171 |
| 15 Nov 2019 | USD | 1.38 | 1.51 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 95,732 |
| 14 Nov 2019 | USD | 1.4944 | 1.4944 | 1.38 | 1.39 | 1.39 | -0.1 (-6.71%) | 33,539 |
| 13 Nov 2019 | USD | 1.64 | 1.64 | 1.45 | 1.49 | 1.49 | -0.12 (-7.45%) | 53,144 |
| 12 Nov 2019 | USD | 1.66 | 1.6846 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 25,907 |
| 11 Nov 2019 | USD | 1.7 | 1.73 | 1.66 | 1.66 | 1.66 | -0.11 (-6.21%) | 23,723 |
| 8 Nov 2019 | USD | 1.7 | 1.773 | 1.695 | 1.77 | 1.77 | +0.1 (+5.99%) | 23,209 |
