| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | USD | 0.785 | 0.8029 | 0.781 | 0.7999 | 3.9995 | +0.014 (+1.76%) | 1,967 |
| 29 Jan 2019 | USD | 0.785 | 0.7949 | 0.7821 | 0.7861 | 3.9305 | +0.005 (+0.65%) | 2,787 |
| 28 Jan 2019 | USD | 0.8 | 0.81 | 0.781 | 0.781 | 3.905 | -0.02 (-2.50%) | 12,805 |
| 25 Jan 2019 | USD | 0.799 | 0.815 | 0.79 | 0.801 | 4.005 | +0.02 (+2.56%) | 26,778 |
| 24 Jan 2019 | USD | 0.7839 | 0.8094 | 0.781 | 0.781 | 3.905 | -0.003 (-0.34%) | 5,352 |
| 23 Jan 2019 | USD | 0.78 | 0.784 | 0.776 | 0.7837 | 3.9185 | +0.004 (+0.47%) | 7,545 |
| 22 Jan 2019 | USD | 0.78 | 0.8151 | 0.78 | 0.78 | 3.9 | -0.013 (-1.68%) | 5,908 |
| 21 Jan 2019 | USD | 0.7933 | 0.7933 | 0.7933 | 0.7933 | 3.9665 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 0.822 | 0.8887 | 0.78 | 0.7933 | 3.9665 | -0.042 (-4.99%) | 40,069 |
| 17 Jan 2019 | USD | 0.8255 | 0.8774 | 0.8112 | 0.835 | 4.175 | -0.002 (-0.22%) | 14,489 |
| 16 Jan 2019 | USD | 0.852 | 0.878 | 0.8216 | 0.8368 | 4.184 | -0.015 (-1.78%) | 8,693 |
| 15 Jan 2019 | USD | 0.87 | 0.913 | 0.852 | 0.852 | 4.26 | -0.028 (-3.18%) | 23,089 |
| 14 Jan 2019 | USD | 0.902 | 0.93 | 0.8501 | 0.88 | 4.4 | -0.05 (-5.38%) | 15,772 |
| 11 Jan 2019 | USD | 0.923 | 0.98 | 0.8818 | 0.93 | 4.65 | +0.015 (+1.64%) | 10,522 |
| 10 Jan 2019 | USD | 0.85 | 0.99 | 0.85 | 0.915 | 4.575 | +0.067 (+7.85%) | 68,793 |
| 9 Jan 2019 | USD | 0.83 | 0.86 | 0.8201 | 0.8484 | 4.242 | -0.002 (-0.18%) | 8,561 |
| 8 Jan 2019 | USD | 0.8846 | 0.9 | 0.811 | 0.8499 | 4.2495 | -0.02 (-2.31%) | 11,508 |
| 7 Jan 2019 | USD | 0.92 | 0.935 | 0.87 | 0.87 | 4.35 | -0.03 (-3.33%) | 6,172 |
| 4 Jan 2019 | USD | 0.8245 | 0.9 | 0.8245 | 0.9 | 4.5 | +0.05 (+5.88%) | 700 |
| 3 Jan 2019 | USD | 0.7901 | 0.85 | 0.7782 | 0.85 | 4.25 | 0.0 (0.0%) | 1,969 |
| 2 Jan 2019 | USD | 0.765 | 0.8899 | 0.765 | 0.85 | 4.25 | +0.083 (+10.86%) | 10,922 |
| 1 Jan 2019 | USD | 0.7667 | 0.7667 | 0.7667 | 0.7667 | 3.8335 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 0.75 | 0.7847 | 0.75 | 0.7667 | 3.8335 | -0.001 (-0.17%) | 14,073 |
| 28 Dec 2018 | USD | 0.7618 | 0.7814 | 0.7502 | 0.768 | 3.84 | +0.008 (+1.05%) | 9,716 |
| 27 Dec 2018 | USD | 0.79 | 0.79 | 0.75 | 0.76 | 3.8 | -0.028 (-3.55%) | 15,215 |
| 26 Dec 2018 | USD | 0.769 | 0.79 | 0.75 | 0.788 | 3.94 | +0.038 (+5.07%) | 6,750 |
| 24 Dec 2018 | USD | 0.77 | 0.7889 | 0.75 | 0.75 | 3.75 | -0.004 (-0.50%) | 8,371 |
| 21 Dec 2018 | USD | 0.7979 | 0.7979 | 0.75 | 0.7538 | 3.769 | -0.018 (-2.38%) | 8,161 |
| 20 Dec 2018 | USD | 0.821 | 0.822 | 0.7621 | 0.7722 | 3.861 | -0.03 (-3.72%) | 6,673 |
| 19 Dec 2018 | USD | 0.81 | 0.96 | 0.78 | 0.802 | 4.01 | -0.008 (-0.98%) | 34,385 |
