| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 0.9562 | 0.9918 | 0.9301 | 0.9365 | 18.73 | -0.03 (-3.06%) | 35,258 |
| 6 Feb 2020 | USD | 0.96 | 0.9799 | 0.93 | 0.9661 | 19.322 | +0.023 (+2.45%) | 29,291 |
| 5 Feb 2020 | USD | 0.9495 | 0.9775 | 0.93 | 0.943 | 18.86 | +0.033 (+3.61%) | 43,231 |
| 4 Feb 2020 | USD | 0.9326 | 0.9699 | 0.9012 | 0.9101 | 18.202 | -0.021 (-2.24%) | 42,516 |
| 3 Feb 2020 | USD | 0.9525 | 0.98 | 0.931 | 0.931 | 18.62 | -0.019 (-1.99%) | 25,299 |
| 31 Jan 2020 | USD | 0.9399 | 0.96 | 0.9 | 0.9499 | 18.998 | +0.014 (+1.47%) | 34,286 |
| 30 Jan 2020 | USD | 0.96 | 0.98 | 0.9 | 0.9361 | 18.722 | -0.044 (-4.48%) | 38,732 |
| 29 Jan 2020 | USD | 1 | 1 | 0.932 | 0.98 | 19.6 | -0.001 (-0.14%) | 47,395 |
| 28 Jan 2020 | USD | 0.87 | 0.9879 | 0.855 | 0.9814 | 19.628 | +0.141 (+16.83%) | 86,988 |
| 27 Jan 2020 | USD | 0.88 | 0.8898 | 0.82 | 0.84 | 16.8 | -0.05 (-5.66%) | 70,203 |
| 24 Jan 2020 | USD | 0.94 | 0.9499 | 0.88 | 0.8904 | 17.808 | -0.039 (-4.22%) | 59,368 |
| 23 Jan 2020 | USD | 0.935 | 0.9558 | 0.9195 | 0.9296 | 18.592 | -0.01 (-1.11%) | 34,432 |
| 22 Jan 2020 | USD | 0.97 | 0.98 | 0.9201 | 0.94 | 18.8 | -0.027 (-2.76%) | 33,355 |
| 21 Jan 2020 | USD | 0.97 | 0.9998 | 0.9012 | 0.9667 | 19.334 | -0.003 (-0.35%) | 107,942 |
| 17 Jan 2020 | USD | 0.9951 | 1.01 | 0.9701 | 0.9701 | 19.402 | -0.03 (-2.98%) | 41,603 |
| 16 Jan 2020 | USD | 1 | 1.02 | 0.978 | 0.9999 | 19.998 | +0.01 (+1.00%) | 50,560 |
| 15 Jan 2020 | USD | 1.02 | 1.03 | 0.99 | 0.99 | 19.8 | -0.02 (-1.98%) | 43,892 |
| 14 Jan 2020 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 20.2 | 0.0 (0.0%) | 43,516 |
| 13 Jan 2020 | USD | 1.02 | 1.03 | 0.995 | 1.01 | 20.2 | 0.0 (0.0%) | 45,396 |
| 10 Jan 2020 | USD | 0.9689 | 1.03 | 0.964 | 1.01 | 20.2 | +0.044 (+4.60%) | 59,252 |
| 9 Jan 2020 | USD | 1 | 1.02 | 0.9529 | 0.9656 | 19.312 | -0.034 (-3.44%) | 128,557 |
| 8 Jan 2020 | USD | 1.03 | 1.04 | 1 | 1 | 20 | -0.025 (-2.44%) | 66,040 |
| 7 Jan 2020 | USD | 1.03 | 1.04 | 1.02 | 1.025 | 20.5 | +0.015 (+1.49%) | 43,954 |
| 6 Jan 2020 | USD | 1.02 | 1.04 | 1 | 1.01 | 20.2 | -0.015 (-1.46%) | 43,342 |
| 3 Jan 2020 | USD | 1 | 1.05 | 1 | 1.025 | 20.5 | -0.005 (-0.49%) | 67,881 |
| 2 Jan 2020 | USD | 1.06 | 1.07 | 0.99 | 1.03 | 20.6 | -0.01 (-0.96%) | 116,461 |
| 31 Dec 2019 | USD | 1.05 | 1.0586 | 1.01 | 1.04 | 20.8 | +0.01 (+0.97%) | 84,558 |
| 30 Dec 2019 | USD | 0.99 | 1.05 | 0.9826 | 1.03 | 20.6 | +0.036 (+3.64%) | 183,188 |
| 27 Dec 2019 | USD | 1.06 | 1.08 | 0.94 | 0.9938 | 19.876 | -0.006 (-0.62%) | 103,709 |
| 26 Dec 2019 | USD | 0.94 | 1.08 | 0.9301 | 1 | 20 | +0.07 (+7.53%) | 174,201 |
