| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 0.8 | 0.84 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 32,760 |
| 18 Dec 2019 | USD | 0.85 | 0.85 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 21,904 |
| 17 Dec 2019 | USD | 0.81 | 0.85 | 0.75 | 0.77 | 0.77 | -0.08 (-9.41%) | 24,847 |
| 16 Dec 2019 | USD | 0.81 | 0.89 | 0.81 | 0.85 | 0.85 | -0.04 (-4.49%) | 14,585 |
| 13 Dec 2019 | USD | 0.84 | 0.89 | 0.81 | 0.89 | 0.89 | -0.03 (-3.26%) | 20,448 |
| 12 Dec 2019 | USD | 0.84 | 0.94 | 0.84 | 0.92 | 0.92 | -0.03 (-3.16%) | 2,302 |
| 11 Dec 2019 | USD | 0.86 | 0.98 | 0.84 | 0.95 | 0.95 | +0.03 (+3.26%) | 3,281 |
| 10 Dec 2019 | USD | 0.99 | 0.99 | 0.86 | 0.92 | 0.92 | +0.06 (+6.98%) | 11,012 |
| 9 Dec 2019 | USD | 0.911 | 0.99 | 0.8272 | 0.86 | 0.86 | -0.11 (-11.34%) | 10,204 |
| 6 Dec 2019 | USD | 0.99 | 0.99 | 0.82 | 0.97 | 0.97 | +0.07 (+7.78%) | 17,071 |
| 5 Dec 2019 | USD | 0.85 | 0.98 | 0.85 | 0.9 | 0.9 | -0.08 (-8.16%) | 15,833 |
| 4 Dec 2019 | USD | 0.94 | 0.98 | 0.85 | 0.98 | 0.98 | +0.04 (+4.26%) | 14,612 |
| 3 Dec 2019 | USD | 1 | 1 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 9,709 |
| 2 Dec 2019 | USD | 1.035 | 1.035 | 0.85 | 0.93 | 0.93 | -0.05 (-5.10%) | 9,285 |
| 29 Nov 2019 | USD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,750 |
| 28 Nov 2019 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.03 | 1.03 | 0.9 | 0.97 | 0.97 | +0.09 (+10.23%) | 5,145 |
| 26 Nov 2019 | USD | 1.03 | 1.03 | 0.85 | 0.88 | 0.88 | -0.1 (-10.20%) | 7,890 |
| 25 Nov 2019 | USD | 0.93 | 0.98 | 0.8 | 0.98 | 0.98 | -0.05 (-4.85%) | 8,857 |
| 22 Nov 2019 | USD | 0.94 | 1.04 | 0.9 | 1.03 | 1.03 | -0.01 (-0.96%) | 8,228 |
| 21 Nov 2019 | USD | 1.05 | 1.05 | 0.95 | 1.04 | 1.04 | 0.0 (0.0%) | 13,133 |
| 20 Nov 2019 | USD | 1 | 1.04 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,100 |
| 19 Nov 2019 | USD | 1.008 | 1.05 | 0.9 | 1.05 | 1.05 | 0.0 (0.0%) | 20,745 |
| 18 Nov 2019 | USD | 1 | 1.08 | 0.972 | 1.05 | 1.05 | +0.08 (+8.25%) | 30,720 |
| 15 Nov 2019 | USD | 0.946 | 0.97 | 0.91 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,500 |
| 14 Nov 2019 | USD | 0.944 | 1.03 | 0.9 | 0.98 | 0.98 | -0.06 (-5.77%) | 17,300 |
| 13 Nov 2019 | USD | 0.989 | 1.04 | 0.91 | 1.04 | 1.04 | 0.0 (0.0%) | 16,000 |
| 12 Nov 2019 | USD | 1 | 1.05 | 0.955 | 1.04 | 1.04 | +0.04 (+4%) | 2,388 |
| 11 Nov 2019 | USD | 1 | 1.05 | 0.9 | 1 | 1 | -0.07 (-6.54%) | 11,105 |
| 8 Nov 2019 | USD | 1 | 1.07 | 0.91 | 1.07 | 1.07 | +0.11 (+11.46%) | 4,803 |
