| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 1.524 | 1.53 | 1.4401 | 1.47 | 1.47 | -0.03 (-2%) | 99,933 |
| 25 Dec 2019 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.5 | 1.5 | 1.4801 | 1.5 | 1.5 | +0.02 (+1.35%) | 21,720 |
| 23 Dec 2019 | USD | 1.44 | 1.53 | 1.44 | 1.48 | 1.48 | +0.05 (+3.50%) | 126,220 |
| 20 Dec 2019 | USD | 1.57 | 1.62 | 1.43 | 1.43 | 1.43 | -0.13 (-8.33%) | 190,296 |
| 19 Dec 2019 | USD | 1.6 | 1.62 | 1.55 | 1.56 | 1.56 | +0.03 (+1.96%) | 57,695 |
| 18 Dec 2019 | USD | 1.638 | 1.64 | 1.53 | 1.53 | 1.53 | -0.095 (-5.85%) | 66,948 |
| 17 Dec 2019 | USD | 1.57 | 1.68 | 1.56 | 1.625 | 1.625 | +0.105 (+6.91%) | 166,918 |
| 16 Dec 2019 | USD | 1.52 | 1.55 | 1.5088 | 1.52 | 1.52 | -0.02 (-1.30%) | 110,232 |
| 13 Dec 2019 | USD | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | -0 (-0.03%) | 36,466 |
| 12 Dec 2019 | USD | 1.55 | 1.6 | 1.53 | 1.5404 | 1.5404 | -0.01 (-0.62%) | 55,653 |
| 11 Dec 2019 | USD | 1.61 | 1.65 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 70,450 |
| 10 Dec 2019 | USD | 1.62 | 1.7 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 38,984 |
| 9 Dec 2019 | USD | 1.61 | 1.7 | 1.61 | 1.61 | 1.61 | +0.04 (+2.55%) | 121,306 |
| 6 Dec 2019 | USD | 1.59 | 1.63 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 40,507 |
| 5 Dec 2019 | USD | 1.608 | 1.636 | 1.59 | 1.59 | 1.59 | +0.02 (+1.27%) | 50,014 |
| 4 Dec 2019 | USD | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -0.06 (-3.70%) | 18,839 |
| 3 Dec 2019 | USD | 1.63 | 1.65 | 1.5827 | 1.6303 | 1.6303 | -0.008 (-0.51%) | 123,212 |
| 2 Dec 2019 | USD | 1.63 | 1.64 | 1.556 | 1.6387 | 1.6387 | +0.009 (+0.53%) | 112,874 |
| 29 Nov 2019 | USD | 1.66 | 1.67 | 1.57 | 1.63 | 1.63 | -0.04 (-2.40%) | 91,576 |
| 28 Nov 2019 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.7 | 1.715 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 229,140 |
| 26 Nov 2019 | USD | 1.66 | 1.68 | 1.58 | 1.68 | 1.68 | +0.061 (+3.77%) | 207,109 |
| 25 Nov 2019 | USD | 1.57 | 1.69 | 1.5666 | 1.619 | 1.619 | +0.049 (+3.12%) | 394,277 |
| 22 Nov 2019 | USD | 1.49 | 1.7 | 1.49 | 1.57 | 1.57 | +0.08 (+5.37%) | 498,990 |
| 21 Nov 2019 | USD | 1.4 | 1.5312 | 1.4 | 1.49 | 1.49 | +0.08 (+5.67%) | 267,633 |
| 20 Nov 2019 | USD | 1.42 | 1.49 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 259,323 |
| 19 Nov 2019 | USD | 1.41 | 1.43 | 1.3687 | 1.42 | 1.42 | 0.0 (0.0%) | 334,539 |
| 18 Nov 2019 | USD | 1.42 | 1.44 | 1.31 | 1.42 | 1.42 | +0.04 (+2.90%) | 156,599 |
| 15 Nov 2019 | USD | 1.3 | 1.3921 | 1.3 | 1.38 | 1.38 | +0.04 (+2.99%) | 348,549 |
