| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 110,055 |
| 18 Dec 2019 | USD | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 131,047 |
| 17 Dec 2019 | USD | 1.18 | 1.24 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 214,597 |
| 16 Dec 2019 | USD | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 257,257 |
| 13 Dec 2019 | USD | 1.2 | 1.2099 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 120,826 |
| 12 Dec 2019 | USD | 1.16 | 1.23 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 461,974 |
| 11 Dec 2019 | USD | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 283,261 |
| 10 Dec 2019 | USD | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 202,167 |
| 9 Dec 2019 | USD | 1.17 | 1.17 | 1.1 | 1.16 | 1.16 | -0.01 (-0.85%) | 348,296 |
| 6 Dec 2019 | USD | 1.17 | 1.2 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 327,965 |
| 5 Dec 2019 | USD | 1.3 | 1.33 | 1.15 | 1.16 | 1.16 | -0.13 (-10.08%) | 1,205,325 |
| 4 Dec 2019 | USD | 1.22 | 1.32 | 1.2 | 1.29 | 1.29 | +0.055 (+4.45%) | 578,201 |
| 3 Dec 2019 | USD | 1.15 | 1.29 | 1.15 | 1.235 | 1.235 | +0.075 (+6.47%) | 727,798 |
| 2 Dec 2019 | USD | 1.16 | 1.1899 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 131,689 |
| 29 Nov 2019 | USD | 1.2 | 1.22 | 1.14 | 1.18 | 1.18 | -0.015 (-1.26%) | 156,399 |
| 28 Nov 2019 | USD | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.25 | 1.25 | 1.19 | 1.195 | 1.195 | -0.045 (-3.63%) | 388,352 |
| 26 Nov 2019 | USD | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | +0.08 (+6.90%) | 629,153 |
| 25 Nov 2019 | USD | 1.14 | 1.1934 | 1.105 | 1.16 | 1.16 | -0.02 (-1.69%) | 241,364 |
| 22 Nov 2019 | USD | 1.16 | 1.26 | 1.1 | 1.18 | 1.18 | -0.04 (-3.28%) | 430,411 |
| 21 Nov 2019 | USD | 1.39 | 1.4124 | 1.17 | 1.22 | 1.22 | -0.09 (-6.87%) | 1,306,423 |
| 20 Nov 2019 | USD | 1.35 | 1.42 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,253,771 |
| 19 Nov 2019 | USD | 1.36 | 1.39 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,010,921 |
| 18 Nov 2019 | USD | 1.41 | 1.4637 | 1.3 | 1.35 | 1.35 | -0.05 (-3.57%) | 181,950 |
| 15 Nov 2019 | USD | 1.47 | 1.5099 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 166,175 |
| 14 Nov 2019 | USD | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 97,634 |
| 13 Nov 2019 | USD | 1.6 | 1.6052 | 1.42 | 1.5 | 1.5 | -0.11 (-6.83%) | 514,520 |
| 12 Nov 2019 | USD | 1.77 | 1.7754 | 1.55 | 1.61 | 1.61 | -0.14 (-8.00%) | 328,718 |
| 11 Nov 2019 | USD | 1.81 | 1.91 | 1.7105 | 1.75 | 1.75 | +0.03 (+1.74%) | 481,671 |
| 8 Nov 2019 | USD | 1.8 | 1.81 | 1.65 | 1.72 | 1.72 | -0.07 (-3.91%) | 284,719 |
