| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2020 | USD | 0.766 | 0.784 | 0.765 | 0.769 | 0.769 | +0.002 (+0.26%) | 65,051 |
| 30 Jan 2020 | USD | 0.783 | 0.783 | 0.762 | 0.767 | 0.767 | -0.016 (-2.04%) | 129,271 |
| 29 Jan 2020 | USD | 0.767 | 0.79 | 0.767 | 0.783 | 0.783 | +0.02 (+2.62%) | 70,040 |
| 28 Jan 2020 | USD | 0.78 | 0.78 | 0.744 | 0.763 | 0.763 | +0.031 (+4.23%) | 116,067 |
| 27 Jan 2020 | USD | 0.78 | 0.78 | 0.732 | 0.732 | 0.732 | -0.041 (-5.30%) | 153,649 |
| 24 Jan 2020 | USD | 0.78 | 0.784 | 0.773 | 0.773 | 0.773 | -0.008 (-1.02%) | 41,763 |
| 23 Jan 2020 | USD | 0.789 | 0.789 | 0.779 | 0.781 | 0.781 | +0.001 (+0.13%) | 69,959 |
| 22 Jan 2020 | USD | 0.796 | 0.799 | 0.77 | 0.78 | 0.78 | -0.015 (-1.89%) | 163,984 |
| 21 Jan 2020 | USD | 0.806 | 0.809 | 0.795 | 0.795 | 0.795 | -0.011 (-1.36%) | 197,059 |
| 20 Jan 2020 | USD | 0.8 | 0.81 | 0.8 | 0.806 | 0.806 | +0.01 (+1.26%) | 160,690 |
| 17 Jan 2020 | USD | 0.799 | 0.799 | 0.792 | 0.796 | 0.796 | +0.005 (+0.63%) | 53,231 |
| 16 Jan 2020 | USD | 0.783 | 0.791 | 0.783 | 0.791 | 0.791 | +0.008 (+1.02%) | 59,530 |
| 15 Jan 2020 | USD | 0.78 | 0.79 | 0.78 | 0.783 | 0.783 | +0.004 (+0.51%) | 142,815 |
| 14 Jan 2020 | USD | 0.775 | 0.78 | 0.774 | 0.779 | 0.779 | 0.0 (0.0%) | 68,572 |
| 13 Jan 2020 | USD | 0.779 | 0.779 | 0.775 | 0.779 | 0.779 | +0.001 (+0.13%) | 23,535 |
| 10 Jan 2020 | USD | 0.773 | 0.778 | 0.77 | 0.778 | 0.778 | +0.003 (+0.39%) | 62,890 |
| 9 Jan 2020 | USD | 0.774 | 0.776 | 0.77 | 0.775 | 0.775 | +0.006 (+0.78%) | 99,636 |
| 8 Jan 2020 | USD | 0.762 | 0.771 | 0.762 | 0.769 | 0.769 | +0.007 (+0.92%) | 63,254 |
| 7 Jan 2020 | USD | 0.755 | 0.78 | 0.754 | 0.762 | 0.762 | +0.007 (+0.93%) | 34,848 |
| 6 Jan 2020 | USD | 0.768 | 0.77 | 0.755 | 0.755 | 0.755 | -0.013 (-1.69%) | 33,352 |
| 3 Jan 2020 | USD | 0.78 | 0.78 | 0.76 | 0.768 | 0.768 | -0.002 (-0.26%) | 67,861 |
| 2 Jan 2020 | USD | 0.76 | 0.795 | 0.76 | 0.77 | 0.77 | +0.017 (+2.26%) | 114,559 |
| 31 Dec 2019 | USD | 0.756 | 0.756 | 0.75 | 0.753 | 0.753 | -0.007 (-0.92%) | 125,714 |
| 30 Dec 2019 | USD | 0.756 | 0.76 | 0.751 | 0.76 | 0.76 | 0.0 (0.0%) | 128,384 |
| 27 Dec 2019 | USD | 0.768 | 0.768 | 0.755 | 0.76 | 0.76 | -0.008 (-1.04%) | 203,152 |
| 26 Dec 2019 | USD | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | 0.0 (0.0%) | 0 |
| 25 Dec 2019 | USD | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 0.773 | 0.773 | 0.762 | 0.768 | 0.768 | -0.007 (-0.90%) | 55,534 |
| 23 Dec 2019 | USD | 0.771 | 0.781 | 0.768 | 0.775 | 0.775 | +0.008 (+1.04%) | 97,645 |
| 20 Dec 2019 | USD | 0.772 | 0.775 | 0.767 | 0.767 | 0.767 | -0.003 (-0.39%) | 310,457 |
