| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 0.78 | 0.8234 | 0.65 | 0.7925 | 158.5 | +0.031 (+4.03%) | 217,033 |
| 27 Jan 2020 | USD | 0.78 | 0.78 | 0.6001 | 0.7618 | 152.36 | +0.012 (+1.60%) | 48,021 |
| 24 Jan 2020 | USD | 0.74 | 0.78 | 0.6989 | 0.7498 | 149.96 | +0.001 (+0.09%) | 112,487 |
| 23 Jan 2020 | USD | 0.8 | 0.8012 | 0.73 | 0.7491 | 149.82 | -0.031 (-3.97%) | 119,920 |
| 22 Jan 2020 | USD | 0.77 | 0.79 | 0.7371 | 0.7801 | 156.02 | +0.006 (+0.76%) | 79,420 |
| 21 Jan 2020 | USD | 0.77 | 0.78 | 0.73 | 0.7742 | 154.84 | -0.006 (-0.74%) | 129,623 |
| 17 Jan 2020 | USD | 0.81 | 0.8148 | 0.725 | 0.78 | 156 | -0.04 (-4.90%) | 185,244 |
| 16 Jan 2020 | USD | 0.9 | 0.9498 | 0.8 | 0.8202 | 164.04 | -0.01 (-1.18%) | 530,867 |
| 15 Jan 2020 | USD | 0.84 | 0.8599 | 0.77 | 0.83 | 166 | -0.006 (-0.71%) | 165,022 |
| 14 Jan 2020 | USD | 0.84 | 0.899 | 0.785 | 0.8359 | 167.18 | -0.042 (-4.74%) | 118,842 |
| 13 Jan 2020 | USD | 0.94 | 0.94 | 0.8245 | 0.8775 | 175.5 | -0.058 (-6.15%) | 135,723 |
| 10 Jan 2020 | USD | 0.84 | 1.03 | 0.8201 | 0.935 | 187 | +0.096 (+11.44%) | 340,704 |
| 9 Jan 2020 | USD | 0.8146 | 0.8649 | 0.785 | 0.839 | 167.8 | +0.059 (+7.56%) | 62,502 |
| 8 Jan 2020 | USD | 0.81 | 0.88 | 0.73 | 0.78 | 156 | -0.02 (-2.50%) | 228,985 |
| 7 Jan 2020 | USD | 0.798 | 0.8061 | 0.76 | 0.8 | 160 | +0.04 (+5.26%) | 21,437 |
| 6 Jan 2020 | USD | 0.81 | 0.81 | 0.76 | 0.76 | 152 | -0.05 (-6.16%) | 7,262 |
| 3 Jan 2020 | USD | 0.79 | 0.81 | 0.76 | 0.8099 | 161.98 | +0.006 (+0.71%) | 24,718 |
| 2 Jan 2020 | USD | 0.7955 | 0.85 | 0.79 | 0.8042 | 160.84 | +0.054 (+7.23%) | 3,986 |
| 31 Dec 2019 | USD | 0.82 | 0.82 | 0.7423 | 0.75 | 150 | -0.039 (-4.94%) | 68,066 |
| 30 Dec 2019 | USD | 0.8101 | 0.8101 | 0.7801 | 0.789 | 157.8 | +0.009 (+1.15%) | 5,531 |
| 27 Dec 2019 | USD | 0.8262 | 0.8262 | 0.75 | 0.78 | 156 | -0.018 (-2.26%) | 34,023 |
| 26 Dec 2019 | USD | 0.84 | 0.84 | 0.727 | 0.798 | 159.6 | -0.013 (-1.55%) | 58,955 |
| 25 Dec 2019 | USD | 0.8106 | 0.8106 | 0.8106 | 0.8106 | 162.12 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 0.79 | 0.88 | 0.79 | 0.8106 | 162.12 | +0.001 (+0.07%) | 10,923 |
| 23 Dec 2019 | USD | 0.88 | 0.88 | 0.81 | 0.81 | 162 | -0.02 (-2.41%) | 3,698 |
| 20 Dec 2019 | USD | 0.8 | 0.86 | 0.8 | 0.83 | 166 | +0.03 (+3.75%) | 2,944 |
| 19 Dec 2019 | USD | 0.84 | 0.9 | 0.784 | 0.8 | 160 | -0.046 (-5.44%) | 22,024 |
| 18 Dec 2019 | USD | 0.93 | 0.93 | 0.731 | 0.846 | 169.2 | -0.016 (-1.88%) | 204,624 |
| 17 Dec 2019 | USD | 0.885 | 0.978 | 0.78 | 0.8622 | 172.44 | -0.058 (-6.28%) | 84,349 |
| 16 Dec 2019 | USD | 0.9579 | 0.988 | 0.852 | 0.92 | 184 | 0.0 (0.0%) | 45,538 |
