| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2020 | USD | 0.7713 | 0.7813 | 0.6194 | 0.6909 | 0.6909 | -0.08 (-10.34%) | 271,531 |
| 11 Jan 2020 | USD | 0.7765 | 0.791 | 0.7023 | 0.7706 | 0.7706 | -0.005 (-0.62%) | 415,047 |
| 10 Jan 2020 | USD | 0.7482 | 0.777 | 0.6526 | 0.7754 | 0.7754 | +0.025 (+3.40%) | 417,371 |
| 9 Jan 2020 | USD | 0.7772 | 0.7772 | 0.5977 | 0.7499 | 0.7499 | -0.029 (-3.67%) | 210,212 |
| 8 Jan 2020 | USD | 0.7883 | 0.8053 | 0.7494 | 0.7785 | 0.7785 | -0.009 (-1.16%) | 449,336 |
| 7 Jan 2020 | USD | 0.7614 | 0.7892 | 0.6729 | 0.7876 | 0.7876 | +0.025 (+3.35%) | 352,486 |
| 6 Jan 2020 | USD | 0.7173 | 0.7622 | 0.6506 | 0.7621 | 0.7621 | +0.045 (+6.33%) | 168,184 |
| 5 Jan 2020 | USD | 0.7375 | 0.7482 | 0.6387 | 0.7167 | 0.7167 | -0.021 (-2.82%) | 147,547 |
| 4 Jan 2020 | USD | 0.8557 | 0.8557 | 0.6298 | 0.7375 | 0.7375 | -0.119 (-13.89%) | 84,310 |
| 3 Jan 2020 | USD | 0.838 | 0.8715 | 0.7072 | 0.8565 | 0.8565 | +0.018 (+2.17%) | 127,430 |
| 2 Jan 2020 | USD | 0.8906 | 0.8921 | 0.8368 | 0.8383 | 0.8383 | -0.053 (-5.96%) | 177,633 |
| 1 Jan 2020 | USD | 0.8997 | 0.9043 | 0.6196 | 0.8914 | 0.8914 | -0.009 (-1.01%) | 106,783 |
| 31 Dec 2019 | USD | 0.8636 | 0.9462 | 0.7269 | 0.9005 | 0.9005 | +0.037 (+4.25%) | 112,853 |
| 30 Dec 2019 | USD | 0.8139 | 0.9365 | 0.7813 | 0.8638 | 0.8638 | +0.05 (+6.14%) | 1,601 |
| 29 Dec 2019 | USD | 0.7706 | 0.8306 | 0.7686 | 0.8138 | 0.8138 | +0.043 (+5.51%) | 52,256 |
| 28 Dec 2019 | USD | 0.8284 | 0.8377 | 0.7258 | 0.7713 | 0.7713 | -0.055 (-6.69%) | 185,903 |
| 27 Dec 2019 | USD | 0.8608 | 0.863 | 0.675 | 0.8266 | 0.8266 | -0.034 (-3.96%) | 190,257 |
| 26 Dec 2019 | USD | 0.8756 | 0.8904 | 0.7372 | 0.8607 | 0.8607 | -0.014 (-1.62%) | 87,200 |
| 25 Dec 2019 | USD | 0.954 | 0.954 | 0.8045 | 0.8749 | 0.8749 | -0.075 (-7.94%) | 103,200 |
| 24 Dec 2019 | USD | 1.1798 | 1.1802 | 0.8823 | 0.9504 | 0.9504 | -0.229 (-19.43%) | 2,979 |
| 23 Dec 2019 | USD | 1.0729 | 1.3009 | 1.0698 | 1.1796 | 1.1796 | +0.107 (+9.95%) | 49,091 |
| 22 Dec 2019 | USD | 0.9462 | 1.0729 | 0.7395 | 1.0729 | 1.0729 | +0.127 (+13.47%) | 173,137 |
| 21 Dec 2019 | USD | 0.9181 | 0.9493 | 0.7121 | 0.9455 | 0.9455 | +0.042 (+4.65%) | 100,195 |
| 20 Dec 2019 | USD | 1.0097 | 1.0102 | 0.7441 | 0.9035 | 0.9035 | -0.107 (-10.56%) | 157,813 |
| 19 Dec 2019 | USD | 1.0925 | 1.1024 | 0.9323 | 1.0102 | 1.0102 | -0.083 (-7.58%) | 232,646 |
| 18 Dec 2019 | USD | 1.0623 | 1.1283 | 0.8433 | 1.0931 | 1.0931 | +0.08 (+7.90%) | 319,733 |
| 17 Dec 2019 | USD | 1.1248 | 1.2943 | 0.8433 | 1.0131 | 1.0131 | -0.113 (-10.02%) | 179,226 |
| 16 Dec 2019 | USD | 1.3983 | 1.4631 | 1.0506 | 1.1259 | 1.1259 | -0.273 (-19.50%) | 610,244 |
| 15 Dec 2019 | USD | 1.2814 | 1.6853 | 1.2189 | 1.3986 | 1.3986 | +0.117 (+9.14%) | 238,876 |
| 14 Dec 2019 | USD | 0.861 | 1.7117 | 0.8268 | 1.2815 | 1.2815 | +0.421 (+48.91%) | 312,266 |
