| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 1.42 | 1.5826 | 1.42 | 1.4496 | 86.976 | +0.04 (+2.81%) | 5,013 |
| 29 Jan 2020 | USD | 1.4372 | 1.4372 | 1.41 | 1.41 | 84.6 | -0.011 (-0.80%) | 10,781 |
| 28 Jan 2020 | USD | 1.4213 | 1.4213 | 1.4213 | 1.4213 | 85.278 | -0.089 (-5.87%) | 807 |
| 27 Jan 2020 | USD | 1.5458 | 1.5458 | 1.5065 | 1.5099 | 90.594 | -0.1 (-6.22%) | 2,783 |
| 24 Jan 2020 | USD | 1.71 | 1.74 | 1.4923 | 1.61 | 96.6 | -0.14 (-8.00%) | 22,366 |
| 23 Jan 2020 | USD | 1.5275 | 1.76 | 1.5187 | 1.75 | 105 | +0.2 (+12.90%) | 9,418 |
| 22 Jan 2020 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 93 | -0.02 (-1.26%) | 793 |
| 21 Jan 2020 | USD | 1.5667 | 1.5842 | 1.55 | 1.5698 | 94.188 | +0.02 (+1.28%) | 2,016 |
| 17 Jan 2020 | USD | 1.65 | 1.65 | 1.5377 | 1.55 | 93 | -0.06 (-3.73%) | 12,054 |
| 16 Jan 2020 | USD | 1.6404 | 1.6404 | 1.52 | 1.61 | 96.6 | +0.01 (+0.63%) | 31,690 |
| 15 Jan 2020 | USD | 1.4975 | 1.6385 | 1.48 | 1.6 | 96 | +0.03 (+1.91%) | 14,317 |
| 14 Jan 2020 | USD | 1.65 | 1.65 | 1.41 | 1.57 | 94.2 | +0.08 (+5.37%) | 60,931 |
| 13 Jan 2020 | USD | 1.4719 | 1.49 | 1.42 | 1.49 | 89.4 | +0.001 (+0.07%) | 16,052 |
| 10 Jan 2020 | USD | 1.46 | 1.53 | 1.4474 | 1.4889 | 89.334 | -0.008 (-0.56%) | 11,684 |
| 9 Jan 2020 | USD | 1.51 | 1.5373 | 1.44 | 1.4973 | 89.838 | -0.003 (-0.18%) | 12,013 |
| 8 Jan 2020 | USD | 1.58 | 1.58 | 1.5 | 1.5 | 90 | -0.02 (-1.32%) | 5,366 |
| 7 Jan 2020 | USD | 1.58 | 1.58 | 1.43 | 1.52 | 91.2 | +0.01 (+0.66%) | 10,321 |
| 6 Jan 2020 | USD | 1.5 | 1.55 | 1.49 | 1.51 | 90.6 | -0.007 (-0.48%) | 28,918 |
| 3 Jan 2020 | USD | 1.72 | 1.72 | 1.4929 | 1.5173 | 91.038 | -0.203 (-11.78%) | 81,008 |
| 2 Jan 2020 | USD | 1.45 | 1.8 | 1.44 | 1.72 | 103.2 | +0.29 (+20.28%) | 77,322 |
| 31 Dec 2019 | USD | 1.6 | 1.62 | 1.35 | 1.43 | 85.8 | -0.2 (-12.27%) | 251,884 |
| 30 Dec 2019 | USD | 1.7 | 1.7 | 1.51 | 1.63 | 97.8 | -0.07 (-4.10%) | 62,117 |
| 27 Dec 2019 | USD | 1.787 | 1.89 | 1.6825 | 1.6996 | 101.976 | -0.13 (-7.13%) | 22,212 |
| 26 Dec 2019 | USD | 1.8 | 1.85 | 1.75 | 1.83 | 109.8 | -0.03 (-1.61%) | 4,641 |
| 25 Dec 2019 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 111.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 1.85 | 2 | 1.8073 | 1.86 | 111.6 | -0.08 (-4.12%) | 45,306 |
| 23 Dec 2019 | USD | 1.9527 | 2 | 1.81 | 1.94 | 116.4 | +0.05 (+2.65%) | 12,701 |
| 20 Dec 2019 | USD | 1.89 | 1.9 | 1.67 | 1.89 | 113.4 | 0.0 (0.0%) | 5,479 |
| 19 Dec 2019 | USD | 1.87 | 1.9 | 1.7 | 1.89 | 113.4 | +0.02 (+1.07%) | 34,067 |
| 18 Dec 2019 | USD | 1.79 | 1.88 | 1.72 | 1.87 | 112.2 | +0.11 (+6.25%) | 33,183 |
