| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | USD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 976,182 |
| 17 Jan 2020 | USD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 724,092 |
| 16 Jan 2020 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 661,464 |
| 15 Jan 2020 | USD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,226,487 |
| 14 Jan 2020 | USD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,232,036 |
| 13 Jan 2020 | USD | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 991,419 |
| 10 Jan 2020 | USD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,047,532 |
| 9 Jan 2020 | USD | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,443,706 |
| 8 Jan 2020 | USD | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,644,598 |
| 7 Jan 2020 | USD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 968,672 |
| 6 Jan 2020 | USD | 1 | 1.05 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,120,264 |
| 3 Jan 2020 | USD | 1 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 1,483,336 |
| 2 Jan 2020 | USD | 1.07 | 1.08 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 2,095,741 |
| 31 Dec 2019 | USD | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,827,576 |
| 30 Dec 2019 | USD | 1 | 1.08 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 3,049,286 |
| 27 Dec 2019 | USD | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 1,391,079 |
| 26 Dec 2019 | USD | 1.04 | 1.12 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,249,495 |
| 25 Dec 2019 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 813,898 |
| 23 Dec 2019 | USD | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,842,908 |
| 20 Dec 2019 | USD | 1.08 | 1.13 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 4,025,775 |
| 19 Dec 2019 | USD | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,915,531 |
| 18 Dec 2019 | USD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,359,359 |
| 17 Dec 2019 | USD | 1.02 | 1.1 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,241,093 |
| 16 Dec 2019 | USD | 1.04 | 1.06 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,138,617 |
| 13 Dec 2019 | USD | 1.01 | 1.06 | 1 | 1.05 | 1.05 | +0.058 (+5.83%) | 1,812,612 |
| 12 Dec 2019 | USD | 1.01 | 1.05 | 0.99 | 0.9922 | 0.9922 | -0.028 (-2.73%) | 3,071,204 |
| 11 Dec 2019 | USD | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,315,192 |
| 10 Dec 2019 | USD | 1.1 | 1.12 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 1,321,034 |
| 9 Dec 2019 | USD | 1.12 | 1.17 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,254,926 |
