| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 1.61 | 1.62 | 1.535 | 1.6 | 1.6 | -0.01 (-0.62%) | 4,393 |
| 26 Dec 2019 | USD | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -0.008 (-0.49%) | 2,417 |
| 25 Dec 2019 | USD | 1.618 | 1.618 | 1.618 | 1.618 | 1.618 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.6224 | 1.6224 | 1.6056 | 1.618 | 1.618 | +0.048 (+3.06%) | 3,360 |
| 23 Dec 2019 | USD | 1.59 | 1.64 | 1.5101 | 1.57 | 1.57 | -0.03 (-1.88%) | 21,555 |
| 20 Dec 2019 | USD | 1.63 | 1.6582 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 3,368 |
| 19 Dec 2019 | USD | 1.68 | 1.68 | 1.6 | 1.67 | 1.67 | +0.01 (+0.60%) | 21,110 |
| 18 Dec 2019 | USD | 1.66 | 1.69 | 1.6155 | 1.66 | 1.66 | +0.02 (+1.22%) | 5,652 |
| 17 Dec 2019 | USD | 1.61 | 1.7 | 1.5713 | 1.64 | 1.64 | +0.04 (+2.50%) | 16,502 |
| 16 Dec 2019 | USD | 1.62 | 1.73 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 16,187 |
| 13 Dec 2019 | USD | 1.75 | 1.83 | 1.55 | 1.62 | 1.62 | -0.13 (-7.43%) | 111,315 |
| 12 Dec 2019 | USD | 1.44 | 1.78 | 1.4321 | 1.75 | 1.75 | +0.31 (+21.53%) | 176,921 |
| 11 Dec 2019 | USD | 1.37 | 1.44 | 1.34 | 1.44 | 1.44 | +0.11 (+8.27%) | 37,774 |
| 10 Dec 2019 | USD | 1.37 | 1.37 | 1.326 | 1.33 | 1.33 | -0.01 (-0.75%) | 12,840 |
| 9 Dec 2019 | USD | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 11,617 |
| 6 Dec 2019 | USD | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -0.008 (-0.59%) | 11,430 |
| 5 Dec 2019 | USD | 1.36 | 1.3817 | 1.348 | 1.348 | 1.348 | +0.008 (+0.60%) | 4,964 |
| 4 Dec 2019 | USD | 1.34 | 1.3549 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 17,748 |
| 3 Dec 2019 | USD | 1.3817 | 1.39 | 1.33 | 1.39 | 1.39 | +0.054 (+4.01%) | 19,910 |
| 2 Dec 2019 | USD | 1.4452 | 1.4899 | 1.3138 | 1.3364 | 1.3364 | -0.114 (-7.83%) | 63,048 |
| 29 Nov 2019 | USD | 1.4 | 1.485 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 5,388 |
| 28 Nov 2019 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 1.41 | 1.48 | 1.3508 | 1.44 | 1.44 | +0.06 (+4.35%) | 13,455 |
| 26 Nov 2019 | USD | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 40,933 |
| 25 Nov 2019 | USD | 1.47 | 1.4787 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 4,564 |
| 22 Nov 2019 | USD | 1.48 | 1.5054 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 13,944 |
| 21 Nov 2019 | USD | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 24,601 |
| 20 Nov 2019 | USD | 1.46 | 1.5 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 16,996 |
| 19 Nov 2019 | USD | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 48,234 |
| 18 Nov 2019 | USD | 1.66 | 1.66 | 1.47 | 1.5 | 1.5 | -0.11 (-6.83%) | 64,192 |
