| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 1.668 | 1.67 | 1.6326 | 1.67 | 1.67 | -0.01 (-0.60%) | 45,254 |
| 6 Feb 2020 | USD | 1.6999 | 1.7899 | 1.57 | 1.68 | 1.68 | -0.018 (-1.08%) | 119,934 |
| 5 Feb 2020 | USD | 1.5899 | 1.79 | 1.54 | 1.6984 | 1.6984 | +0.128 (+8.18%) | 86,546 |
| 4 Feb 2020 | USD | 1.54 | 1.57 | 1.5145 | 1.57 | 1.57 | +0.06 (+3.97%) | 64,979 |
| 3 Feb 2020 | USD | 1.5297 | 1.53 | 1.462 | 1.51 | 1.51 | -0.019 (-1.27%) | 22,536 |
| 31 Jan 2020 | USD | 1.3996 | 1.5892 | 1.3996 | 1.5295 | 1.5295 | +0.08 (+5.48%) | 90,784 |
| 30 Jan 2020 | USD | 1.43 | 1.47 | 1.3972 | 1.45 | 1.45 | +0.02 (+1.40%) | 24,200 |
| 29 Jan 2020 | USD | 1.47 | 1.47 | 1.18 | 1.43 | 1.43 | -0.04 (-2.72%) | 240,598 |
| 28 Jan 2020 | USD | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 18,908 |
| 27 Jan 2020 | USD | 1.55 | 1.5599 | 1.5 | 1.53 | 1.53 | -0.039 (-2.51%) | 44,470 |
| 24 Jan 2020 | USD | 1.51 | 1.6 | 1.51 | 1.5694 | 1.5694 | +0.026 (+1.69%) | 24,228 |
| 23 Jan 2020 | USD | 1.54 | 1.6 | 1.48 | 1.5433 | 1.5433 | -0.017 (-1.11%) | 68,351 |
| 22 Jan 2020 | USD | 1.49 | 1.6 | 1.49 | 1.5607 | 1.5607 | +0.066 (+4.39%) | 49,693 |
| 21 Jan 2020 | USD | 1.64 | 1.64 | 1.43 | 1.495 | 1.495 | -0.055 (-3.55%) | 69,302 |
| 17 Jan 2020 | USD | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 60,982 |
| 16 Jan 2020 | USD | 1.48 | 1.52 | 1.475 | 1.52 | 1.52 | +0.039 (+2.61%) | 29,461 |
| 15 Jan 2020 | USD | 1.44 | 1.5 | 1.44 | 1.4814 | 1.4814 | +0.027 (+1.84%) | 21,157 |
| 14 Jan 2020 | USD | 1.45 | 1.4697 | 1.44 | 1.4546 | 1.4546 | +0.015 (+1.01%) | 24,799 |
| 13 Jan 2020 | USD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 11,140 |
| 10 Jan 2020 | USD | 1.45 | 1.4578 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 17,120 |
| 9 Jan 2020 | USD | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | -0.037 (-2.46%) | 39,126 |
| 8 Jan 2020 | USD | 1.48 | 1.51 | 1.47 | 1.4866 | 1.4866 | -0.013 (-0.89%) | 13,526 |
| 7 Jan 2020 | USD | 1.47 | 1.55 | 1.42 | 1.5 | 1.5 | +0.028 (+1.87%) | 39,553 |
| 6 Jan 2020 | USD | 1.48 | 1.49 | 1.4724 | 1.4724 | 1.4724 | -0.025 (-1.68%) | 22,505 |
| 3 Jan 2020 | USD | 1.51 | 1.51 | 1.4425 | 1.4976 | 1.4976 | +0.028 (+1.88%) | 9,168 |
| 2 Jan 2020 | USD | 1.6 | 1.6 | 1.469 | 1.47 | 1.47 | -0.13 (-8.13%) | 68,315 |
| 31 Dec 2019 | USD | 1.53 | 1.6025 | 1.48 | 1.6 | 1.6 | +0.102 (+6.84%) | 53,905 |
| 30 Dec 2019 | USD | 1.5 | 1.5 | 1.42 | 1.4975 | 1.4975 | -0.052 (-3.39%) | 35,648 |
| 27 Dec 2019 | USD | 1.51 | 1.58 | 1.4846 | 1.55 | 1.55 | -0.02 (-1.27%) | 31,250 |
| 26 Dec 2019 | USD | 1.48 | 1.57 | 1.45 | 1.57 | 1.57 | +0.12 (+8.28%) | 31,648 |
