| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 1.27 | 1.39 | 1.21 | 1.31 | 10.48 | +0.04 (+3.15%) | 213,061 |
| 27 Jan 2020 | USD | 1.26 | 1.36 | 1.24 | 1.27 | 10.16 | -0.05 (-3.79%) | 153,830 |
| 24 Jan 2020 | USD | 1.41 | 1.4675 | 1.32 | 1.32 | 10.56 | -0.12 (-8.33%) | 112,847 |
| 23 Jan 2020 | USD | 1.58 | 1.58 | 1.38 | 1.44 | 11.52 | -0.13 (-8.27%) | 253,213 |
| 22 Jan 2020 | USD | 1.6 | 1.64 | 1.5 | 1.5698 | 12.5584 | -0.01 (-0.65%) | 279,134 |
| 21 Jan 2020 | USD | 1.75 | 1.75 | 1.51 | 1.58 | 12.64 | +0.05 (+3.27%) | 408,966 |
| 17 Jan 2020 | USD | 1.4 | 1.68 | 1.36 | 1.53 | 12.24 | +0.18 (+13.33%) | 1,015,952 |
| 16 Jan 2020 | USD | 1.45 | 1.45 | 1.3 | 1.35 | 10.8 | +0.02 (+1.50%) | 457,715 |
| 15 Jan 2020 | USD | 1.25 | 1.333 | 1.2 | 1.33 | 10.64 | +0.12 (+9.91%) | 248,754 |
| 14 Jan 2020 | USD | 1.2 | 1.27 | 1.15 | 1.2101 | 9.6808 | +0.01 (+0.84%) | 161,906 |
| 13 Jan 2020 | USD | 1.22 | 1.23 | 1.17 | 1.2 | 9.6 | -0.02 (-1.64%) | 97,414 |
| 10 Jan 2020 | USD | 1.24 | 1.24 | 1.14 | 1.22 | 9.76 | -0.04 (-3.17%) | 153,509 |
| 9 Jan 2020 | USD | 1.26 | 1.28 | 1.18 | 1.26 | 10.08 | +0.08 (+6.78%) | 232,055 |
| 8 Jan 2020 | USD | 1.28 | 1.28 | 1.11 | 1.18 | 9.44 | -0.065 (-5.22%) | 200,976 |
| 7 Jan 2020 | USD | 1.18 | 1.37 | 1.17 | 1.245 | 9.96 | +0.065 (+5.51%) | 953,144 |
| 6 Jan 2020 | USD | 1.13 | 1.2 | 1.1 | 1.18 | 9.44 | +0.08 (+7.27%) | 306,142 |
| 3 Jan 2020 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 8.8 | -0.05 (-4.35%) | 105,122 |
| 2 Jan 2020 | USD | 1.135 | 1.2 | 1.1 | 1.15 | 9.2 | +0.04 (+3.60%) | 146,671 |
| 31 Dec 2019 | USD | 1.13 | 1.16 | 1.0966 | 1.11 | 8.88 | -0.005 (-0.45%) | 96,120 |
| 30 Dec 2019 | USD | 1.12 | 1.12 | 1.03 | 1.115 | 8.92 | +0.015 (+1.36%) | 228,963 |
| 27 Dec 2019 | USD | 1.05 | 1.15 | 1.05 | 1.1 | 8.8 | +0.05 (+4.76%) | 275,923 |
| 26 Dec 2019 | USD | 1.08 | 1.1112 | 1.04 | 1.05 | 8.4 | -0.02 (-1.87%) | 175,282 |
| 25 Dec 2019 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 8.56 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.09 | 1.12 | 1.05 | 1.07 | 8.56 | -0.02 (-1.83%) | 162,123 |
| 23 Dec 2019 | USD | 1.14 | 1.16 | 1.08 | 1.09 | 8.72 | -0.06 (-5.22%) | 231,933 |
| 20 Dec 2019 | USD | 1.17 | 1.18 | 1.15 | 1.15 | 9.2 | -0.01 (-0.86%) | 109,210 |
| 19 Dec 2019 | USD | 1.18 | 1.22 | 1.08 | 1.16 | 9.28 | 0.0 (0.0%) | 192,571 |
| 18 Dec 2019 | USD | 1.31 | 1.3235 | 1.16 | 1.16 | 9.28 | -0.11 (-8.66%) | 457,276 |
| 17 Dec 2019 | USD | 1.4 | 1.44 | 1.27 | 1.27 | 10.16 | 0.0 (0.0%) | 449,994 |
| 16 Dec 2019 | USD | 1.35 | 1.35 | 1.27 | 1.27 | 10.16 | -0.07 (-5.22%) | 104,877 |
