| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 1.55 | 1.58 | 1.52 | 1.5412 | 1.5412 | -0.069 (-4.27%) | 19,916 |
| 16 Dec 2019 | USD | 1.96 | 1.96 | 1.5553 | 1.61 | 1.61 | -0.01 (-0.61%) | 27,386 |
| 13 Dec 2019 | USD | 1.647 | 1.69 | 1.5757 | 1.6198 | 1.6198 | -0.03 (-1.83%) | 23,625 |
| 12 Dec 2019 | USD | 1.6196 | 1.7 | 1.6196 | 1.65 | 1.65 | +0.07 (+4.43%) | 9,776 |
| 11 Dec 2019 | USD | 1.6579 | 1.75 | 1.5277 | 1.58 | 1.58 | -0.018 (-1.10%) | 16,682 |
| 10 Dec 2019 | USD | 1.6893 | 1.6893 | 1.5806 | 1.5975 | 1.5975 | -0.137 (-7.88%) | 16,614 |
| 9 Dec 2019 | USD | 2.13 | 2.13 | 1.641 | 1.7341 | 1.7341 | +0.039 (+2.31%) | 42,902 |
| 6 Dec 2019 | USD | 1.75 | 1.75 | 1.6 | 1.695 | 1.695 | -0.053 (-3.02%) | 34,012 |
| 5 Dec 2019 | USD | 1.8 | 1.9 | 1.67 | 1.7478 | 1.7478 | -0.082 (-4.47%) | 70,473 |
| 4 Dec 2019 | USD | 1.7803 | 2.03 | 1.746 | 1.8296 | 1.8296 | +0.15 (+8.90%) | 74,345 |
| 3 Dec 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
| 2 Dec 2019 | USD | 1.707 | 1.707 | 1.5972 | 1.68 | 1.68 | +0.156 (+10.24%) | 5,567 |
| 2 Dec 2019 |
|
|||||||
| 29 Nov 2019 | USD | 0.182 | 0.1967 | 0.182 | 0.1905 | 1.524 | +0 (+0.11%) | 149,230 |
| 28 Nov 2019 | USD | 0.1903 | 0.1903 | 0.1903 | 0.1903 | 1.5224 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 0.2 | 0.2012 | 0.19 | 0.1903 | 1.5224 | -0.006 (-2.91%) | 262,077 |
| 26 Nov 2019 | USD | 0.19 | 0.2 | 0.19 | 0.196 | 1.568 | +0.001 (+0.51%) | 76,790 |
| 25 Nov 2019 | USD | 0.1991 | 0.204 | 0.195 | 0.195 | 1.56 | -0.009 (-4.18%) | 60,705 |
| 22 Nov 2019 | USD | 0.2 | 0.2035 | 0.2 | 0.2035 | 1.628 | +0.004 (+1.75%) | 55,610 |
| 21 Nov 2019 | USD | 0.2 | 0.21 | 0.1995 | 0.2 | 1.6 | -0.009 (-4.21%) | 148,684 |
| 20 Nov 2019 | USD | 0.2 | 0.21 | 0.2 | 0.2088 | 1.6704 | -0.001 (-0.57%) | 34,911 |
| 19 Nov 2019 | USD | 0.203 | 0.21 | 0.2022 | 0.21 | 1.68 | +0.005 (+2.24%) | 176,281 |
| 18 Nov 2019 | USD | 0.21 | 0.212 | 0.2001 | 0.2054 | 1.6432 | -0.003 (-1.44%) | 288,369 |
| 15 Nov 2019 | USD | 0.215 | 0.2198 | 0.2 | 0.2084 | 1.6672 | -0.003 (-1.42%) | 543,151 |
| 14 Nov 2019 | USD | 0.2125 | 0.2125 | 0.2 | 0.2114 | 1.6912 | +0.001 (+0.67%) | 145,455 |
| 13 Nov 2019 | USD | 0.199 | 0.21 | 0.199 | 0.21 | 1.68 | +0 (+0.10%) | 151,281 |
| 12 Nov 2019 | USD | 0.2 | 0.2099 | 0.2 | 0.2098 | 1.6784 | -0 (-0.10%) | 103,146 |
| 11 Nov 2019 | USD | 0.2137 | 0.2175 | 0.2 | 0.21 | 1.68 | -0.003 (-1.59%) | 157,208 |
| 8 Nov 2019 | USD | 0.2171 | 0.2218 | 0.2028 | 0.2134 | 1.7072 | -0.003 (-1.52%) | 112,793 |
| 7 Nov 2019 | USD | 0.2215 | 0.238 | 0.2009 | 0.2167 | 1.7336 | -0.015 (-6.59%) | 398,944 |
| 6 Nov 2019 | USD | 0.24 | 0.24 | 0.2261 | 0.232 | 1.856 | -0.011 (-4.53%) | 95,138 |
