| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | EUR | 1.3758 | 1.3805 | 1.3475 | 1.3475 | 1.3475 | -0.033 (-2.36%) | 179,400 |
| 6 Feb 2020 | EUR | 1.3948 | 1.398 | 1.379 | 1.38 | 1.38 | -0.015 (-1.11%) | 60,208 |
| 5 Feb 2020 | EUR | 1.3948 | 1.4113 | 1.3705 | 1.3955 | 1.3955 | +0.005 (+0.40%) | 153,621 |
| 4 Feb 2020 | EUR | 1.358 | 1.393 | 1.358 | 1.39 | 1.39 | +0.049 (+3.62%) | 349,636 |
| 3 Feb 2020 | EUR | 1.2903 | 1.348 | 1.2775 | 1.3415 | 1.3415 | +0.019 (+1.48%) | 913,368 |
| 31 Jan 2020 | EUR | 1.367 | 1.367 | 1.3215 | 1.322 | 1.322 | -0.041 (-2.97%) | 558,076 |
| 30 Jan 2020 | EUR | 1.38 | 1.38 | 1.3625 | 1.3625 | 1.3625 | -0.033 (-2.36%) | 152,140 |
| 29 Jan 2020 | EUR | 1.384 | 1.403 | 1.3685 | 1.3955 | 1.3955 | +0.021 (+1.56%) | 1,342,774 |
| 28 Jan 2020 | EUR | 1.3708 | 1.3785 | 1.356 | 1.374 | 1.374 | -0.004 (-0.25%) | 106,845 |
| 27 Jan 2020 | EUR | 1.39 | 1.39 | 1.355 | 1.3775 | 1.3775 | -0.046 (-3.27%) | 370,909 |
| 24 Jan 2020 | EUR | 1.4 | 1.44 | 1.4 | 1.424 | 1.424 | +0.039 (+2.82%) | 1,978,583 |
| 23 Jan 2020 | EUR | 1.4303 | 1.431 | 1.385 | 1.385 | 1.385 | -0.047 (-3.28%) | 541,782 |
| 22 Jan 2020 | EUR | 1.447 | 1.447 | 1.417 | 1.432 | 1.432 | -0.015 (-1.04%) | 1,238,700 |
| 21 Jan 2020 | EUR | 1.4508 | 1.474 | 1.432 | 1.447 | 1.447 | +0.018 (+1.30%) | 438,153 |
| 20 Jan 2020 | EUR | 1.4388 | 1.444 | 1.423 | 1.4285 | 1.4285 | -0.003 (-0.17%) | 369,016 |
| 17 Jan 2020 | EUR | 1.4318 | 1.4445 | 1.428 | 1.431 | 1.431 | +0.003 (+0.18%) | 516,900 |
| 16 Jan 2020 | EUR | 1.4855 | 1.4855 | 1.4275 | 1.4285 | 1.4285 | -0.046 (-3.12%) | 470,247 |
| 15 Jan 2020 | EUR | 1.4587 | 1.4935 | 1.4587 | 1.4745 | 1.4745 | +0.044 (+3.11%) | 698,554 |
| 14 Jan 2020 | EUR | 1.4518 | 1.4722 | 1.4059 | 1.43 | 1.43 | -0.07 (-4.67%) | 2,236,982 |
| 13 Jan 2020 | EUR | 1.52 | 1.528 | 1.4975 | 1.5 | 1.5 | -0.03 (-1.99%) | 250,334 |
| 10 Jan 2020 | EUR | 1.5503 | 1.56 | 1.5275 | 1.5305 | 1.5305 | -0.011 (-0.75%) | 232,277 |
| 9 Jan 2020 | EUR | 1.5103 | 1.5425 | 1.5085 | 1.542 | 1.542 | +0.049 (+3.28%) | 785,179 |
| 8 Jan 2020 | EUR | 1.46 | 1.5 | 1.46 | 1.493 | 1.493 | +0.015 (+0.98%) | 181,671 |
| 7 Jan 2020 | EUR | 1.4948 | 1.503 | 1.473 | 1.4785 | 1.4785 | +0.001 (+0.03%) | 203,447 |
| 6 Jan 2020 | EUR | 1.4718 | 1.483 | 1.4185 | 1.478 | 1.478 | -0.044 (-2.89%) | 585,065 |
| 3 Jan 2020 | EUR | 1.5794 | 1.5794 | 1.5206 | 1.522 | 1.522 | -0.068 (-4.28%) | 255,472 |
| 2 Jan 2020 | EUR | 1.5703 | 1.5965 | 1.5676 | 1.59 | 1.59 | +0.031 (+1.99%) | 172,323 |
| 31 Dec 2019 | EUR | 1.577 | 1.577 | 1.559 | 1.559 | 1.559 | -0.015 (-0.95%) | 30,040 |
| 30 Dec 2019 | EUR | 1.5978 | 1.6145 | 1.5645 | 1.574 | 1.574 | +0.009 (+0.61%) | 148,656 |
| 27 Dec 2019 | EUR | 1.5718 | 1.588 | 1.5645 | 1.5645 | 1.5645 | -0.013 (-0.82%) | 135,494 |
