| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | USD | 1.2206 | 1.34 | 1.2206 | 1.325 | 1.325 | +0.005 (+0.38%) | 3,458 |
| 24 Jan 2019 | USD | 1.35 | 1.35 | 1.25 | 1.32 | 1.32 | -0.02 (-1.49%) | 42,470 |
| 23 Jan 2019 | USD | 1.38 | 1.38 | 1.315 | 1.34 | 1.34 | -0.06 (-4.29%) | 16,343 |
| 22 Jan 2019 | USD | 1.43 | 1.43 | 1.31 | 1.4 | 1.4 | 0.0 (0.0%) | 28,656 |
| 21 Jan 2019 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 8,689 |
| 17 Jan 2019 | USD | 1.37 | 1.4 | 1.335 | 1.35 | 1.35 | 0.0 (0.0%) | 10,849 |
| 16 Jan 2019 | USD | 1.35 | 1.43 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 17,904 |
| 15 Jan 2019 | USD | 1.38 | 1.4 | 1.3427 | 1.4 | 1.4 | +0.04 (+2.94%) | 14,109 |
| 14 Jan 2019 | USD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,308 |
| 11 Jan 2019 | USD | 1.3467 | 1.4078 | 1.33 | 1.37 | 1.37 | -0.06 (-4.20%) | 17,201 |
| 10 Jan 2019 | USD | 1.451 | 1.4547 | 1.3401 | 1.43 | 1.43 | -0.03 (-2.05%) | 37,082 |
| 9 Jan 2019 | USD | 1.39 | 1.46 | 1.35 | 1.46 | 1.46 | +0.07 (+5.04%) | 61,365 |
| 8 Jan 2019 | USD | 1.4612 | 1.4612 | 1.25 | 1.39 | 1.39 | +0.07 (+5.30%) | 29,068 |
| 7 Jan 2019 | USD | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | +0.01 (+0.76%) | 14,891 |
| 4 Jan 2019 | USD | 1.32 | 1.3367 | 1.2286 | 1.31 | 1.31 | +0.03 (+2.34%) | 18,366 |
| 3 Jan 2019 | USD | 1.233 | 1.28 | 1.14 | 1.28 | 1.28 | +0.1 (+8.47%) | 33,000 |
| 2 Jan 2019 | USD | 1.1 | 1.18 | 1.1 | 1.18 | 1.18 | +0.05 (+4.42%) | 10,368 |
| 1 Jan 2019 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 1.07 | 1.2001 | 1.04 | 1.13 | 1.13 | +0.06 (+5.61%) | 227,211 |
| 28 Dec 2018 | USD | 1.03 | 1.14 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 99,899 |
| 27 Dec 2018 | USD | 1 | 1.1 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 93,015 |
| 26 Dec 2018 | USD | 1.06 | 1.13 | 1 | 1 | 1 | -0.08 (-7.41%) | 266,791 |
| 24 Dec 2018 | USD | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -0.06 (-5.26%) | 27,821 |
| 21 Dec 2018 | USD | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 61,567 |
| 20 Dec 2018 | USD | 1.2 | 1.2 | 1.06 | 1.18 | 1.18 | -0.02 (-1.67%) | 142,537 |
| 19 Dec 2018 | USD | 1.01 | 1.35 | 1.01 | 1.2 | 1.2 | +0.02 (+1.69%) | 329,238 |
| 18 Dec 2018 | USD | 1.33 | 1.33 | 0.995 | 1.18 | 1.18 | -0.25 (-17.48%) | 260,639 |
| 17 Dec 2018 | USD | 1.4 | 1.43 | 1.08 | 1.43 | 1.43 | +0.04 (+2.88%) | 44,818 |
| 14 Dec 2018 | USD | 1.55 | 1.55 | 1.3568 | 1.39 | 1.39 | +0.02 (+1.46%) | 96,677 |
