| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 0.9769 | 0.9788 | 0.931 | 0.9698 | 0.9698 | +0.02 (+2.08%) | 367,613 |
| 3 Feb 2020 | USD | 0.9101 | 0.98 | 0.9101 | 0.95 | 0.95 | +0.035 (+3.87%) | 287,870 |
| 31 Jan 2020 | USD | 1 | 1.01 | 0.9001 | 0.9146 | 0.9146 | -0.095 (-9.45%) | 1,233,315 |
| 30 Jan 2020 | USD | 1.015 | 1.06 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 408,282 |
| 29 Jan 2020 | USD | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 434,130 |
| 28 Jan 2020 | USD | 1.05 | 1.13 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 447,201 |
| 27 Jan 2020 | USD | 1.14 | 1.14 | 1.02 | 1.05 | 1.05 | -0.12 (-10.26%) | 1,010,975 |
| 24 Jan 2020 | USD | 1.205 | 1.22 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 472,708 |
| 23 Jan 2020 | USD | 1.225 | 1.24 | 1.13 | 1.18 | 1.18 | -0.03 (-2.48%) | 538,827 |
| 22 Jan 2020 | USD | 1.2 | 1.28 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 860,078 |
| 21 Jan 2020 | USD | 1.28 | 1.34 | 1.16 | 1.17 | 1.17 | -0.09 (-7.14%) | 1,454,180 |
| 17 Jan 2020 | USD | 1.09 | 1.28 | 1.05 | 1.26 | 1.26 | +0.17 (+15.60%) | 2,074,744 |
| 16 Jan 2020 | USD | 1.15 | 1.175 | 1.06 | 1.09 | 1.09 | -0.05 (-4.39%) | 918,762 |
| 15 Jan 2020 | USD | 1.15 | 1.22 | 1.08 | 1.14 | 1.14 | -0 (-0.01%) | 1,383,731 |
| 14 Jan 2020 | USD | 1.06 | 1.17 | 1.03 | 1.1401 | 1.1401 | +0.11 (+10.69%) | 1,683,331 |
| 13 Jan 2020 | USD | 1 | 1.04 | 0.9911 | 1.03 | 1.03 | +0.02 (+1.98%) | 511,260 |
| 10 Jan 2020 | USD | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -0.015 (-1.46%) | 298,816 |
| 9 Jan 2020 | USD | 0.9838 | 1.06 | 0.9725 | 1.025 | 1.025 | +0.043 (+4.33%) | 785,935 |
| 8 Jan 2020 | USD | 0.9999 | 1 | 0.95 | 0.9825 | 0.9825 | -0.017 (-1.70%) | 400,630 |
| 7 Jan 2020 | USD | 0.9608 | 1 | 0.96 | 0.9995 | 0.9995 | +0.035 (+3.58%) | 442,221 |
| 6 Jan 2020 | USD | 1 | 1.01 | 0.96 | 0.965 | 0.965 | -0.04 (-3.98%) | 423,117 |
| 3 Jan 2020 | USD | 1 | 1.07 | 1 | 1.005 | 1.005 | -0.005 (-0.50%) | 429,253 |
| 2 Jan 2020 | USD | 0.985 | 1.06 | 0.96 | 1.01 | 1.01 | +0.045 (+4.66%) | 776,729 |
| 31 Dec 2019 | USD | 0.88 | 1 | 0.8799 | 0.965 | 0.965 | +0.085 (+9.66%) | 1,410,104 |
| 30 Dec 2019 | USD | 0.89 | 0.91 | 0.8301 | 0.88 | 0.88 | -0.011 (-1.23%) | 1,072,467 |
| 27 Dec 2019 | USD | 0.955 | 0.955 | 0.891 | 0.891 | 0.891 | -0.059 (-6.21%) | 1,811,584 |
| 26 Dec 2019 | USD | 1.01 | 1.01 | 0.935 | 0.95 | 0.95 | -0.06 (-5.94%) | 871,951 |
| 25 Dec 2019 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 0.975 | 1.03 | 0.951 | 1.01 | 1.01 | +0.03 (+3.06%) | 384,701 |
| 23 Dec 2019 | USD | 1.02 | 1.065 | 0.95 | 0.98 | 0.98 | -0.088 (-8.24%) | 873,115 |
