| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 1 | 1.1 | 1 | 1.08 | 5,400 | +0.09 (+9.09%) | 15,209 |
| 20 Dec 2019 | USD | 1.08 | 1.115 | 0.9871 | 0.99 | 4,950 | -0.08 (-7.48%) | 26,250 |
| 19 Dec 2019 | USD | 1.12 | 1.15 | 1.05 | 1.07 | 5,350 | -0.03 (-2.73%) | 10,891 |
| 18 Dec 2019 | USD | 1.05 | 1.11 | 1.04 | 1.1 | 5,500 | +0.03 (+2.80%) | 12,883 |
| 17 Dec 2019 | USD | 1.1 | 1.13 | 1 | 1.07 | 5,350 | +0.11 (+11.46%) | 21,628 |
| 16 Dec 2019 | USD | 1.15 | 1.1899 | 0.9111 | 0.96 | 4,800 | -0.19 (-16.52%) | 24,334 |
| 13 Dec 2019 | USD | 1.14 | 1.18 | 1.13 | 1.15 | 5,750 | -0.01 (-0.86%) | 7,765 |
| 12 Dec 2019 | USD | 1.21 | 1.22 | 1.14 | 1.16 | 5,800 | -0.03 (-2.52%) | 10,957 |
| 11 Dec 2019 | USD | 1.22 | 1.25 | 1.16 | 1.19 | 5,950 | -0.04 (-3.25%) | 6,037 |
| 10 Dec 2019 | USD | 1.25 | 1.3299 | 1.22 | 1.23 | 6,150 | -0.03 (-2.38%) | 10,485 |
| 9 Dec 2019 | USD | 1.24 | 1.29 | 1.2 | 1.26 | 6,300 | +0.01 (+0.80%) | 7,271 |
| 6 Dec 2019 | USD | 1.23 | 1.3 | 1.23 | 1.25 | 6,250 | +0.04 (+3.31%) | 4,232 |
| 5 Dec 2019 | USD | 1.23 | 1.29 | 1.17 | 1.21 | 6,050 | -0.01 (-0.82%) | 8,256 |
| 4 Dec 2019 | USD | 1.29 | 1.34 | 1.21 | 1.22 | 6,100 | -0.06 (-4.69%) | 12,564 |
| 3 Dec 2019 | USD | 1.27 | 1.37 | 1.27 | 1.28 | 6,400 | +0.01 (+0.79%) | 10,188 |
| 2 Dec 2019 | USD | 1.38 | 1.39 | 1.25 | 1.27 | 6,350 | -0.09 (-6.62%) | 9,179 |
| 29 Nov 2019 | USD | 1.33 | 1.4044 | 1.33 | 1.36 | 6,800 | +0.04 (+3.03%) | 4,157 |
| 28 Nov 2019 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 6,600 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.31 | 1.37 | 1.28 | 1.32 | 6,600 | -0.03 (-2.22%) | 11,437 |
| 26 Nov 2019 | USD | 1.38 | 1.43 | 1.25 | 1.35 | 6,750 | -0.07 (-4.93%) | 17,712 |
| 25 Nov 2019 | USD | 1.5 | 1.55 | 1.36 | 1.42 | 7,100 | -0.12 (-7.79%) | 19,525 |
| 22 Nov 2019 | USD | 1.62 | 1.638 | 1.45 | 1.54 | 7,700 | -0.09 (-5.52%) | 28,185 |
| 21 Nov 2019 | USD | 1.82 | 1.82 | 1.58 | 1.63 | 8,150 | -0.15 (-8.43%) | 13,164 |
| 20 Nov 2019 | USD | 1.99 | 1.99 | 1.77 | 1.78 | 8,900 | -0.02 (-1.11%) | 11,305 |
| 19 Nov 2019 | USD | 1.71 | 1.85 | 1.68 | 1.8 | 9,000 | +0.05 (+2.86%) | 6,222 |
| 18 Nov 2019 | USD | 1.76 | 1.76 | 1.58 | 1.75 | 8,750 | -0.01 (-0.57%) | 10,293 |
| 15 Nov 2019 | USD | 1.55 | 1.845 | 1.54 | 1.76 | 8,800 | +0.25 (+16.56%) | 21,029 |
| 14 Nov 2019 | USD | 1.66 | 1.7898 | 1.51 | 1.51 | 7,550 | -0.18 (-10.65%) | 16,317 |
| 13 Nov 2019 | USD | 1.9 | 1.95 | 1.65 | 1.69 | 8,450 | -0.26 (-13.33%) | 28,823 |
| 12 Nov 2019 | USD | 2.19 | 2.32 | 1.8402 | 1.95 | 9,750 | -0.75 (-27.78%) | 41,685 |
