| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 1.83 | 1.8399 | 1.7715 | 1.82 | 1.82 | +0.05 (+2.82%) | 18,084 |
| 27 Jan 2020 | USD | 1.77 | 1.85 | 1.7601 | 1.77 | 1.77 | -0.06 (-3.28%) | 34,290 |
| 24 Jan 2020 | USD | 2.14 | 2.2075 | 1.75 | 1.83 | 1.83 | -0.348 (-15.99%) | 265,662 |
| 23 Jan 2020 | USD | 1.83 | 3.1 | 1.83 | 2.1782 | 2.1782 | +0.309 (+16.54%) | 860,618 |
| 22 Jan 2020 | USD | 1.87 | 1.8701 | 1.83 | 1.8691 | 1.8691 | -0.011 (-0.58%) | 14,797 |
| 21 Jan 2020 | USD | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -0.059 (-3.06%) | 17,597 |
| 17 Jan 2020 | USD | 1.97 | 2.0345 | 1.8521 | 1.9393 | 1.9393 | -0.011 (-0.55%) | 17,386 |
| 16 Jan 2020 | USD | 1.8925 | 2 | 1.87 | 1.95 | 1.95 | +0.05 (+2.65%) | 47,633 |
| 15 Jan 2020 | USD | 1.87 | 1.92 | 1.84 | 1.8996 | 1.8996 | +0.027 (+1.42%) | 23,774 |
| 14 Jan 2020 | USD | 1.87 | 1.9423 | 1.87 | 1.873 | 1.873 | -0.052 (-2.70%) | 16,130 |
| 13 Jan 2020 | USD | 1.866 | 2 | 1.8301 | 1.925 | 1.925 | +0.085 (+4.62%) | 64,966 |
| 10 Jan 2020 | USD | 1.7903 | 1.8835 | 1.79 | 1.84 | 1.84 | +0.069 (+3.89%) | 26,887 |
| 9 Jan 2020 | USD | 1.8 | 1.8292 | 1.76 | 1.7711 | 1.7711 | +0.011 (+0.63%) | 12,960 |
| 8 Jan 2020 | USD | 1.7704 | 1.78 | 1.7573 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,736 |
| 7 Jan 2020 | USD | 1.76 | 1.785 | 1.75 | 1.75 | 1.75 | -0.04 (-2.24%) | 8,809 |
| 6 Jan 2020 | USD | 1.81 | 1.81 | 1.76 | 1.7901 | 1.7901 | +0.03 (+1.71%) | 4,649 |
| 3 Jan 2020 | USD | 1.7985 | 1.7985 | 1.76 | 1.76 | 1.76 | -0.041 (-2.28%) | 7,159 |
| 2 Jan 2020 | USD | 1.8343 | 1.8343 | 1.7683 | 1.801 | 1.801 | +0.031 (+1.75%) | 8,972 |
| 31 Dec 2019 | USD | 1.75 | 1.8 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 29,905 |
| 30 Dec 2019 | USD | 1.76 | 1.785 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 17,247 |
| 27 Dec 2019 | USD | 1.7983 | 1.8215 | 1.755 | 1.76 | 1.76 | +0.01 (+0.57%) | 19,951 |
| 26 Dec 2019 | USD | 1.8 | 1.85 | 1.75 | 1.75 | 1.75 | -0.052 (-2.88%) | 22,045 |
| 25 Dec 2019 | USD | 1.8019 | 1.8019 | 1.8019 | 1.8019 | 1.8019 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.8 | 1.8019 | 1.8 | 1.8019 | 1.8019 | +0.022 (+1.23%) | 717 |
| 23 Dec 2019 | USD | 1.76 | 1.84 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 9,066 |
| 20 Dec 2019 | USD | 1.78 | 1.828 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 13,921 |
| 19 Dec 2019 | USD | 1.77 | 1.9399 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 29,523 |
| 18 Dec 2019 | USD | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | +0.05 (+2.84%) | 14,996 |
| 17 Dec 2019 | USD | 1.79 | 1.88 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 6,696 |
| 16 Dec 2019 | USD | 1.92 | 1.9311 | 1.77 | 1.79 | 1.79 | -0.095 (-5.02%) | 18,355 |
