| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 0.9697 | 0.9697 | 0.8773 | 0.88 | 0.88 | -0.038 (-4.19%) | 6,129 |
| 19 Dec 2019 | USD | 0.81 | 0.968 | 0.7891 | 0.9185 | 0.9185 | +0.143 (+18.52%) | 43,648 |
| 18 Dec 2019 | USD | 0.7961 | 0.8066 | 0.7653 | 0.775 | 0.775 | -0.033 (-4.02%) | 29,183 |
| 17 Dec 2019 | USD | 0.8257 | 0.8257 | 0.8 | 0.8075 | 0.8075 | -0.043 (-5%) | 58,764 |
| 16 Dec 2019 | USD | 0.8562 | 0.8562 | 0.84 | 0.85 | 0.85 | -0.001 (-0.15%) | 20,794 |
| 13 Dec 2019 | USD | 0.8608 | 0.865 | 0.8296 | 0.8513 | 0.8513 | +0.001 (+0.15%) | 58,389 |
| 12 Dec 2019 | USD | 0.8752 | 0.8879 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 45,689 |
| 11 Dec 2019 | USD | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -0.093 (-9.53%) | 43,141 |
| 10 Dec 2019 | USD | 0.9651 | 0.9792 | 0.956 | 0.9727 | 0.9727 | -0.027 (-2.73%) | 20,224 |
| 9 Dec 2019 | USD | 1.09 | 1.09 | 0.9862 | 1 | 1 | -0.1 (-9.09%) | 32,380 |
| 6 Dec 2019 | USD | 1.0936 | 1.1 | 1.01 | 1.1 | 1.1 | +0.05 (+4.76%) | 17,893 |
| 5 Dec 2019 | USD | 1.1 | 1.15 | 1.05 | 1.05 | 1.05 | -0.057 (-5.11%) | 27,488 |
| 4 Dec 2019 | USD | 1.1047 | 1.13 | 1.076 | 1.1066 | 1.1066 | -0.013 (-1.20%) | 14,269 |
| 3 Dec 2019 | USD | 1.12 | 1.13 | 1.117 | 1.12 | 1.12 | +0.05 (+4.67%) | 8,800 |
| 2 Dec 2019 | USD | 1.0037 | 1.09 | 0.9962 | 1.07 | 1.07 | +0.082 (+8.32%) | 25,843 |
| 29 Nov 2019 | USD | 0.9907 | 0.9907 | 0.9713 | 0.9878 | 0.9878 | -0.026 (-2.53%) | 8,000 |
| 28 Nov 2019 | USD | 1.0134 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.03 | 1.03 | 0.9746 | 1.0134 | 1.0134 | +0.03 (+3.09%) | 21,520 |
| 26 Nov 2019 | USD | 1.09 | 1.09 | 0.9583 | 0.983 | 0.983 | -0.112 (-10.23%) | 18,583 |
| 25 Nov 2019 | USD | 1.117 | 1.2 | 1.0798 | 1.095 | 1.095 | +0.045 (+4.32%) | 17,396 |
| 22 Nov 2019 | USD | 0.9 | 1.0499 | 0.885 | 1.0497 | 1.0497 | +0.11 (+11.67%) | 39,735 |
| 21 Nov 2019 | USD | 0.92 | 0.95 | 0.9045 | 0.94 | 0.94 | 0.0 (0.0%) | 37,997 |
| 20 Nov 2019 | USD | 0.99 | 0.99 | 0.89 | 0.94 | 0.94 | -0.08 (-7.84%) | 58,603 |
| 19 Nov 2019 | USD | 1.08 | 1.0957 | 0.9901 | 1.02 | 1.02 | -0.018 (-1.73%) | 34,502 |
| 18 Nov 2019 | USD | 1.25 | 1.29 | 0.9204 | 1.038 | 1.038 | -0.322 (-23.68%) | 306,565 |
| 15 Nov 2019 | USD | 1.37 | 1.3844 | 1.295 | 1.36 | 1.36 | +0.07 (+5.43%) | 50,991 |
| 14 Nov 2019 | USD | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 74,004 |
| 13 Nov 2019 | USD | 1.29 | 1.4221 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 31,550 |
| 12 Nov 2019 | USD | 1.4161 | 1.4161 | 1.27 | 1.29 | 1.29 | -0.12 (-8.50%) | 24,381 |
| 11 Nov 2019 | USD | 1.13 | 1.45 | 1.13 | 1.4099 | 1.4099 | +0.27 (+23.68%) | 63,839 |
