| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 1.65 | 1.68 | 1.566 | 1.626 | 0.6504 | +0.061 (+3.92%) | 82,810 |
| 27 Jan 2020 | USD | 1.4678 | 1.89 | 1.4657 | 1.5647 | 0.6259 | +0.095 (+6.43%) | 729,712 |
| 24 Jan 2020 | USD | 1.5385 | 1.5385 | 1.452 | 1.4701 | 0.588 | +0.018 (+1.25%) | 16,943 |
| 23 Jan 2020 | USD | 1.446 | 1.53 | 1.446 | 1.452 | 0.5808 | -0.009 (-0.60%) | 20,233 |
| 22 Jan 2020 | USD | 1.482 | 1.5384 | 1.44 | 1.4608 | 0.5843 | +0.007 (+0.47%) | 12,698 |
| 21 Jan 2020 | USD | 1.422 | 1.4833 | 1.416 | 1.4539 | 0.5816 | +0.008 (+0.55%) | 34,105 |
| 17 Jan 2020 | USD | 1.476 | 1.5216 | 1.434 | 1.446 | 0.5784 | -0.05 (-3.36%) | 41,785 |
| 16 Jan 2020 | USD | 1.488 | 1.5479 | 1.47 | 1.4962 | 0.5985 | +0.01 (+0.65%) | 40,330 |
| 15 Jan 2020 | USD | 1.59 | 1.59 | 1.476 | 1.4865 | 0.5946 | -0.098 (-6.16%) | 41,233 |
| 14 Jan 2020 | USD | 1.59 | 1.6291 | 1.53 | 1.584 | 0.6336 | -0.006 (-0.38%) | 106,658 |
| 13 Jan 2020 | USD | 1.4756 | 1.68 | 1.41 | 1.5901 | 0.636 | +0.121 (+8.21%) | 338,827 |
| 10 Jan 2020 | USD | 1.4835 | 1.4835 | 1.404 | 1.4694 | 0.5878 | +0.059 (+4.21%) | 14,185 |
| 9 Jan 2020 | USD | 1.3981 | 1.4519 | 1.398 | 1.41 | 0.564 | -0.012 (-0.84%) | 4,643 |
| 8 Jan 2020 | USD | 1.4757 | 1.4757 | 1.4101 | 1.422 | 0.5688 | -0.012 (-0.84%) | 26,407 |
| 7 Jan 2020 | USD | 1.4025 | 1.458 | 1.4025 | 1.434 | 0.5736 | -0.044 (-2.97%) | 10,720 |
| 6 Jan 2020 | USD | 1.404 | 1.5599 | 1.3801 | 1.4779 | 0.5912 | +0.068 (+4.82%) | 94,263 |
| 3 Jan 2020 | USD | 1.356 | 1.428 | 1.343 | 1.41 | 0.564 | +0.048 (+3.52%) | 28,092 |
| 2 Jan 2020 | USD | 1.3524 | 1.362 | 1.3524 | 1.362 | 0.5448 | +0.005 (+0.38%) | 2,592 |
| 31 Dec 2019 | USD | 1.392 | 1.4339 | 1.35 | 1.3568 | 0.5427 | -0.035 (-2.53%) | 24,253 |
| 30 Dec 2019 | USD | 1.3796 | 1.404 | 1.3796 | 1.392 | 0.5568 | -0.05 (-3.45%) | 16,660 |
| 27 Dec 2019 | USD | 1.362 | 1.4417 | 1.362 | 1.4417 | 0.5767 | +0.08 (+5.85%) | 7,873 |
| 26 Dec 2019 | USD | 1.398 | 1.482 | 1.362 | 1.362 | 0.5448 | -0.007 (-0.50%) | 45,070 |
| 25 Dec 2019 | USD | 1.3688 | 1.3688 | 1.3688 | 1.3688 | 0.5475 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.332 | 1.383 | 1.32 | 1.3688 | 0.5475 | +0.032 (+2.36%) | 17,468 |
| 23 Dec 2019 | USD | 1.4906 | 1.4906 | 1.278 | 1.3372 | 0.5349 | -0.111 (-7.69%) | 89,822 |
| 20 Dec 2019 | USD | 1.4286 | 1.4512 | 1.41 | 1.4486 | 0.5794 | +0.009 (+0.60%) | 17,338 |
| 19 Dec 2019 | USD | 1.452 | 1.542 | 1.44 | 1.44 | 0.576 | -0.024 (-1.64%) | 41,637 |
| 18 Dec 2019 | USD | 1.4073 | 1.488 | 1.4073 | 1.464 | 0.5856 | +0.012 (+0.83%) | 10,688 |
| 17 Dec 2019 | USD | 1.4548 | 1.4684 | 1.446 | 1.452 | 0.5808 | -0.018 (-1.21%) | 18,555 |
| 16 Dec 2019 | USD | 1.4481 | 1.5 | 1.4481 | 1.4698 | 0.5879 | +0.024 (+1.65%) | 31,632 |
