| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 114,451 |
| 24 Jan 2020 | USD | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 95,475 |
| 23 Jan 2020 | USD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.11 (-6.96%) | 120,924 |
| 22 Jan 2020 | USD | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 270,107 |
| 21 Jan 2020 | USD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 229,629 |
| 20 Jan 2020 | USD | 1.56 | 1.61 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 100,023 |
| 17 Jan 2020 | USD | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 356,077 |
| 16 Jan 2020 | USD | 1.63 | 1.655 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 292,442 |
| 15 Jan 2020 | USD | 1.65 | 1.66 | 1.6 | 1.64 | 1.64 | +0.22 (+15.49%) | 361,907 |
| 14 Jan 2020 | USD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 126,250 |
| 13 Jan 2020 | USD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 31,668 |
| 10 Jan 2020 | USD | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | +0.06 (+4.55%) | 214,823 |
| 9 Jan 2020 | USD | 1.3 | 1.34 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 183,620 |
| 8 Jan 2020 | USD | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | +0.07 (+5.79%) | 111,038 |
| 7 Jan 2020 | USD | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 308,869 |
| 6 Jan 2020 | USD | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 176,481 |
| 3 Jan 2020 | USD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 169,905 |
| 2 Jan 2020 | USD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 100,530 |
| 31 Dec 2019 | USD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 33,631 |
| 30 Dec 2019 | USD | 1.18 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 142,265 |
| 27 Dec 2019 | USD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 39,220 |
| 26 Dec 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
| 25 Dec 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 35,200 |
| 23 Dec 2019 | USD | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 76,084 |
| 20 Dec 2019 | USD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 89,550 |
| 19 Dec 2019 | USD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 42,608 |
| 18 Dec 2019 | USD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 3,450 |
| 17 Dec 2019 | USD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 165,450 |
| 16 Dec 2019 | USD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 18,050 |
