| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 0.76 | 0.8069 | 0.7456 | 0.7663 | 12.2608 | +0.022 (+2.94%) | 76,700 |
| 3 Feb 2020 | USD | 0.7519 | 0.7588 | 0.735 | 0.7444 | 11.9104 | +0.002 (+0.26%) | 77,000 |
| 31 Jan 2020 | USD | 0.765 | 0.7894 | 0.7375 | 0.7425 | 11.88 | -0.025 (-3.26%) | 95,900 |
| 30 Jan 2020 | USD | 0.8119 | 0.8144 | 0.7569 | 0.7675 | 12.28 | -0.052 (-6.40%) | 123,600 |
| 29 Jan 2020 | USD | 0.8481 | 0.8594 | 0.8106 | 0.82 | 13.12 | -0.026 (-3.03%) | 63,800 |
| 28 Jan 2020 | USD | 0.8713 | 0.8731 | 0.8244 | 0.8456 | 13.5296 | -0.016 (-1.82%) | 117,900 |
| 27 Jan 2020 | USD | 0.8375 | 0.8906 | 0.8225 | 0.8613 | 13.7808 | -0.004 (-0.43%) | 134,200 |
| 24 Jan 2020 | USD | 0.8594 | 0.8781 | 0.8144 | 0.865 | 13.84 | +0.004 (+0.51%) | 90,800 |
| 23 Jan 2020 | USD | 0.8675 | 0.8763 | 0.8213 | 0.8606 | 13.7696 | -0.011 (-1.23%) | 71,300 |
| 22 Jan 2020 | USD | 0.89 | 0.89 | 0.8513 | 0.8713 | 13.9408 | -0.007 (-0.85%) | 62,900 |
| 21 Jan 2020 | USD | 0.8781 | 0.8906 | 0.8388 | 0.8788 | 14.0608 | -0.004 (-0.42%) | 135,200 |
| 17 Jan 2020 | USD | 0.9075 | 0.9113 | 0.8594 | 0.8825 | 14.12 | -0.016 (-1.81%) | 102,300 |
| 16 Jan 2020 | USD | 0.8894 | 0.9125 | 0.8694 | 0.8988 | 14.3808 | +0.023 (+2.65%) | 120,600 |
| 15 Jan 2020 | USD | 0.83 | 0.8888 | 0.8256 | 0.8756 | 14.0096 | +0.033 (+3.93%) | 98,700 |
| 14 Jan 2020 | USD | 0.8475 | 0.88 | 0.825 | 0.8425 | 13.48 | -0.007 (-0.81%) | 56,000 |
| 13 Jan 2020 | USD | 0.96 | 0.9719 | 0.7969 | 0.8494 | 13.5904 | -0.103 (-10.82%) | 246,400 |
| 10 Jan 2020 | USD | 0.9431 | 0.9938 | 0.9269 | 0.9525 | 15.24 | +0.014 (+1.46%) | 78,200 |
| 9 Jan 2020 | USD | 0.9338 | 0.9431 | 0.9063 | 0.9388 | 15.0208 | +0.007 (+0.81%) | 129,600 |
| 8 Jan 2020 | USD | 0.9275 | 0.94 | 0.9094 | 0.9313 | 14.9008 | -0.001 (-0.13%) | 126,700 |
| 7 Jan 2020 | USD | 0.915 | 0.94 | 0.895 | 0.9325 | 14.92 | +0.012 (+1.29%) | 77,200 |
| 6 Jan 2020 | USD | 0.9063 | 0.9363 | 0.905 | 0.9206 | 14.7296 | -0.002 (-0.21%) | 90,400 |
| 3 Jan 2020 | USD | 0.9288 | 0.9425 | 0.9094 | 0.9225 | 14.76 | -0.016 (-1.74%) | 81,900 |
| 2 Jan 2020 | USD | 0.9431 | 0.9481 | 0.9131 | 0.9388 | 15.0208 | -0.009 (-0.92%) | 107,400 |
| 31 Dec 2019 | USD | 0.9519 | 0.975 | 0.9294 | 0.9475 | 15.16 | -0.006 (-0.66%) | 89,900 |
| 30 Dec 2019 | USD | 0.9156 | 0.9688 | 0.9094 | 0.9538 | 15.2608 | +0.039 (+4.24%) | 92,000 |
| 27 Dec 2019 | USD | 0.9719 | 0.9813 | 0.9125 | 0.915 | 14.64 | -0.051 (-5.24%) | 50,000 |
| 26 Dec 2019 | USD | 0.9813 | 0.9906 | 0.9469 | 0.9656 | 15.4496 | -0.021 (-2.16%) | 74,400 |
| 25 Dec 2019 | USD | 0.9869 | 0.9869 | 0.9869 | 0.9869 | 15.7904 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 0.9938 | 1.0119 | 0.9688 | 0.9869 | 15.7904 | -0.003 (-0.31%) | 90,900 |
| 23 Dec 2019 | USD | 0.9206 | 1.0119 | 0.8988 | 0.99 | 15.84 | +0.083 (+9.16%) | 321,300 |
