| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | USD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 107,635 |
| 14 Jan 2020 | USD | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 59,661 |
| 13 Jan 2020 | USD | 1.49 | 1.54 | 1.465 | 1.49 | 1.49 | +0.01 (+0.68%) | 139,528 |
| 10 Jan 2020 | USD | 1.5 | 1.51 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 242,820 |
| 9 Jan 2020 | USD | 1.51 | 1.565 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 278,783 |
| 8 Jan 2020 | USD | 1.49 | 1.54 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 205,135 |
| 7 Jan 2020 | USD | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 60,097 |
| 6 Jan 2020 | USD | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 110,180 |
| 3 Jan 2020 | USD | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 123,622 |
| 2 Jan 2020 | USD | 1.47 | 1.5 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 181,099 |
| 31 Dec 2019 | USD | 1.47 | 1.51 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 524,915 |
| 30 Dec 2019 | USD | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 316,642 |
| 27 Dec 2019 | USD | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 646,429 |
| 26 Dec 2019 | USD | 1.61 | 1.61 | 1.47 | 1.47 | 1.47 | -0.1 (-6.37%) | 474,961 |
| 25 Dec 2019 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.64 | 1.65 | 1.54 | 1.57 | 1.57 | -0.08 (-4.85%) | 215,685 |
| 23 Dec 2019 | USD | 1.67 | 1.7 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 316,172 |
| 20 Dec 2019 | USD | 1.7305 | 1.77 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 250,047 |
| 19 Dec 2019 | USD | 1.7 | 1.78 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 203,221 |
| 18 Dec 2019 | USD | 1.66 | 1.72 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 182,630 |
| 17 Dec 2019 | USD | 1.72 | 1.74 | 1.66 | 1.7 | 1.7 | +0.05 (+3.03%) | 162,714 |
| 16 Dec 2019 | USD | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 53,841 |
| 13 Dec 2019 | USD | 1.71 | 1.75 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 108,898 |
| 12 Dec 2019 | USD | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 139,178 |
| 11 Dec 2019 | USD | 1.7 | 1.77 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 243,518 |
| 10 Dec 2019 | USD | 1.62 | 1.71 | 1.62 | 1.7 | 1.7 | +0.09 (+5.59%) | 77,803 |
| 9 Dec 2019 | USD | 1.66 | 1.68 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 152,074 |
| 6 Dec 2019 | USD | 1.69 | 1.73 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 252,550 |
| 5 Dec 2019 | USD | 1.72 | 1.735 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 142,844 |
| 4 Dec 2019 | USD | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -0.06 (-3.45%) | 138,095 |
