| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 1.17 | 1.1841 | 1.15 | 1.16 | 1,856 | -0.01 (-0.85%) | 75,256 |
| 20 Dec 2019 | USD | 1.17 | 1.1841 | 1.17 | 1.17 | 1,872 | -0.01 (-0.85%) | 7,819 |
| 19 Dec 2019 | USD | 1.19 | 1.2 | 1.18 | 1.18 | 1,888 | -0.02 (-1.67%) | 9,539 |
| 18 Dec 2019 | USD | 1.2 | 1.23 | 1.18 | 1.2 | 1,920 | 0.0 (0.0%) | 26,045 |
| 17 Dec 2019 | USD | 1.16 | 1.2 | 1.16 | 1.2 | 1,920 | +0.02 (+1.69%) | 23,765 |
| 16 Dec 2019 | USD | 1.25 | 1.25 | 1.16 | 1.18 | 1,888 | -0.038 (-3.13%) | 44,312 |
| 13 Dec 2019 | USD | 1.2126 | 1.2199 | 1.1901 | 1.2181 | 1,948.96 | -0.01 (-0.81%) | 35,556 |
| 12 Dec 2019 | USD | 1.1889 | 1.24 | 1.1889 | 1.228 | 1,964.8 | -0.012 (-0.97%) | 5,449 |
| 11 Dec 2019 | USD | 1.16 | 1.24 | 1.16 | 1.24 | 1,984 | +0.03 (+2.48%) | 26,223 |
| 10 Dec 2019 | USD | 1.22 | 1.23 | 1.1801 | 1.21 | 1,936 | -0.013 (-1.05%) | 4,861 |
| 9 Dec 2019 | USD | 1.21 | 1.23 | 1.18 | 1.2228 | 1,956.48 | +0.033 (+2.76%) | 21,685 |
| 6 Dec 2019 | USD | 1.19 | 1.24 | 1.19 | 1.19 | 1,904 | -0.02 (-1.65%) | 8,374 |
| 5 Dec 2019 | USD | 1.22 | 1.22 | 1.2 | 1.21 | 1,936 | -0.01 (-0.82%) | 14,262 |
| 4 Dec 2019 | USD | 1.27 | 1.27 | 1.22 | 1.22 | 1,952 | -0.03 (-2.40%) | 10,109 |
| 3 Dec 2019 | USD | 1.2637 | 1.2637 | 1.2 | 1.25 | 2,000 | -0.02 (-1.57%) | 20,388 |
| 2 Dec 2019 | USD | 1.27 | 1.27 | 1.24 | 1.27 | 2,032 | +0.04 (+3.26%) | 27,059 |
| 29 Nov 2019 | USD | 1.21 | 1.27 | 1.21 | 1.2299 | 1,967.84 | -0.02 (-1.61%) | 27,229 |
| 28 Nov 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 2,000 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.23 | 1.2639 | 1.15 | 1.25 | 2,000 | +0.03 (+2.46%) | 10,096 |
| 26 Nov 2019 | USD | 1.23 | 1.278 | 1.167 | 1.22 | 1,952 | 0.0 (0.0%) | 52,490 |
| 25 Nov 2019 | USD | 1.16 | 1.23 | 1.15 | 1.22 | 1,952 | 0.0 (0.0%) | 26,770 |
| 22 Nov 2019 | USD | 1.15 | 1.23 | 1.15 | 1.22 | 1,952 | +0.05 (+4.31%) | 5,593 |
| 21 Nov 2019 | USD | 1.1504 | 1.19 | 1.15 | 1.1696 | 1,871.36 | +0.02 (+1.70%) | 28,889 |
| 20 Nov 2019 | USD | 1.15 | 1.211 | 1.1357 | 1.15 | 1,840 | -0.005 (-0.42%) | 39,034 |
| 19 Nov 2019 | USD | 1.1899 | 1.19 | 1.15 | 1.1548 | 1,847.68 | +0.002 (+0.14%) | 19,409 |
| 18 Nov 2019 | USD | 1.15 | 1.1866 | 1.15 | 1.1532 | 1,845.12 | +0.003 (+0.28%) | 13,420 |
| 15 Nov 2019 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 1,840 | 0.0 (0.0%) | 48,667 |
| 14 Nov 2019 | USD | 1.15 | 1.2 | 1.15 | 1.15 | 1,840 | 0.0 (0.0%) | 36,633 |
| 13 Nov 2019 | USD | 1.23 | 1.24 | 1.15 | 1.15 | 1,840 | -0.08 (-6.50%) | 95,290 |
| 12 Nov 2019 | USD | 1.23 | 1.24 | 1.22 | 1.23 | 1,968 | -0.02 (-1.60%) | 12,842 |
