| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | USD | 1.0792 | 1.1743 | 1.0324 | 1.1743 | 1.1743 | +0.095 (+8.77%) | 120,525 |
| 17 Dec 2018 | USD | 0.9471 | 1.0935 | 0.9385 | 1.0796 | 1.0796 | +0.134 (+14.17%) | 57,223 |
| 16 Dec 2018 | USD | 0.9535 | 0.9951 | 0.9359 | 0.9456 | 0.9456 | -0.008 (-0.85%) | 39,816 |
| 15 Dec 2018 | USD | 0.9405 | 0.9834 | 0.9103 | 0.9537 | 0.9537 | +0.016 (+1.67%) | 31,951 |
| 14 Dec 2018 | USD | 0.9855 | 1.006 | 0.924 | 0.938 | 0.938 | -0.047 (-4.76%) | 33,442 |
| 13 Dec 2018 | USD | 1.0784 | 1.0859 | 0.9753 | 0.9849 | 0.9849 | -0.091 (-8.44%) | 53,175 |
| 12 Dec 2018 | USD | 0.9973 | 1.0844 | 0.9925 | 1.0757 | 1.0757 | +0.078 (+7.86%) | 31,346 |
| 11 Dec 2018 | USD | 1.0521 | 1.0686 | 0.9902 | 0.9973 | 0.9973 | -0.055 (-5.24%) | 37,459 |
| 10 Dec 2018 | USD | 1.1242 | 1.1295 | 1.0261 | 1.0525 | 1.0525 | -0.07 (-6.27%) | 40,240 |
| 9 Dec 2018 | USD | 1.0557 | 1.1663 | 1.0507 | 1.1229 | 1.1229 | +0.068 (+6.42%) | 41,905 |
| 8 Dec 2018 | USD | 1.0274 | 1.0612 | 0.9797 | 1.0552 | 1.0552 | +0.029 (+2.84%) | 41,929 |
| 7 Dec 2018 | USD | 1.0531 | 1.0531 | 0.928 | 1.0261 | 1.0261 | -0.029 (-2.72%) | 123,527 |
| 6 Dec 2018 | USD | 1.11 | 1.2228 | 1.0548 | 1.0548 | 1.0548 | -0.064 (-5.68%) | 88,463 |
| 5 Dec 2018 | USD | 1.3434 | 1.3586 | 1.1162 | 1.1183 | 1.1183 | -0.223 (-16.63%) | 79,296 |
| 4 Dec 2018 | USD | 1.3378 | 1.4054 | 1.3046 | 1.3414 | 1.3414 | -0.005 (-0.36%) | 59,999 |
| 3 Dec 2018 | USD | 1.4017 | 1.5021 | 1.33 | 1.3462 | 1.3462 | -0.057 (-4.07%) | 67,383 |
| 2 Dec 2018 | USD | 1.4839 | 1.5544 | 1.3965 | 1.4033 | 1.4033 | -0.082 (-5.53%) | 56,550 |
| 1 Dec 2018 | USD | 1.4135 | 1.533 | 1.4044 | 1.4854 | 1.4854 | +0.072 (+5.11%) | 67,790 |
| 30 Nov 2018 | USD | 1.5485 | 1.571 | 1.3831 | 1.4132 | 1.4132 | -0.134 (-8.65%) | 74,764 |
| 29 Nov 2018 | USD | 1.5741 | 1.6177 | 1.4857 | 1.547 | 1.547 | -0.027 (-1.71%) | 93,261 |
| 28 Nov 2018 | USD | 1.5562 | 1.6861 | 1.4893 | 1.5739 | 1.5739 | +0.017 (+1.10%) | 225,724 |
| 27 Nov 2018 | USD | 1.2953 | 1.5633 | 1.2445 | 1.5568 | 1.5568 | +0.269 (+20.85%) | 83,047 |
| 26 Nov 2018 | USD | 1.399 | 1.5008 | 1.2382 | 1.2882 | 1.2882 | -0.112 (-7.98%) | 125,292 |
| 25 Nov 2018 | USD | 1.2728 | 1.4265 | 1.1561 | 1.3999 | 1.3999 | +0.135 (+10.71%) | 156,105 |
| 24 Nov 2018 | USD | 1.3954 | 1.4834 | 1.2384 | 1.2645 | 1.2645 | -0.138 (-9.84%) | 79,874 |
| 23 Nov 2018 | USD | 1.4841 | 1.5423 | 1.3636 | 1.4025 | 1.4025 | -0.087 (-5.85%) | 104,184 |
| 22 Nov 2018 | USD | 1.7482 | 1.7482 | 1.4896 | 1.4896 | 1.4896 | -0.249 (-14.35%) | 181,688 |
| 21 Nov 2018 | USD | 1.3124 | 1.7391 | 1.282 | 1.7391 | 1.7391 | +0.41 (+30.90%) | 356,790 |
| 20 Nov 2018 | USD | 1.4675 | 1.5237 | 1.1507 | 1.3286 | 1.3286 | -0.143 (-9.71%) | 222,476 |
| 19 Nov 2018 | USD | 1.9249 | 1.9286 | 1.438 | 1.4714 | 1.4714 | -0.453 (-23.55%) | 221,773 |
