| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 0.7 | 0.7 | 0.6602 | 0.67 | 4,020 | -0.012 (-1.76%) | 326,873 |
| 24 Jan 2020 | USD | 0.77 | 0.77 | 0.67 | 0.682 | 4,092 | -0.063 (-8.47%) | 656,623 |
| 23 Jan 2020 | USD | 0.8 | 0.805 | 0.74 | 0.7451 | 4,470.6 | -0.064 (-7.96%) | 821,905 |
| 22 Jan 2020 | USD | 0.82 | 0.84 | 0.79 | 0.8095 | 4,857 | -0.09 (-10.06%) | 697,168 |
| 21 Jan 2020 | USD | 0.9506 | 0.9825 | 0.881 | 0.9 | 5,400 | -0.045 (-4.77%) | 259,360 |
| 17 Jan 2020 | USD | 0.93 | 0.98 | 0.895 | 0.9451 | 5,670.6 | -0.005 (-0.51%) | 365,254 |
| 16 Jan 2020 | USD | 0.865 | 0.96 | 0.835 | 0.9499 | 5,699.4 | +0.06 (+6.78%) | 542,793 |
| 15 Jan 2020 | USD | 0.835 | 0.89 | 0.81 | 0.8896 | 5,337.6 | +0.035 (+4.05%) | 250,118 |
| 14 Jan 2020 | USD | 0.86 | 0.86 | 0.82 | 0.855 | 5,130 | +0.005 (+0.59%) | 236,461 |
| 13 Jan 2020 | USD | 0.9097 | 0.94 | 0.85 | 0.85 | 5,100 | -0.06 (-6.56%) | 261,323 |
| 10 Jan 2020 | USD | 0.925 | 0.925 | 0.89 | 0.9097 | 5,458.2 | +0.004 (+0.40%) | 210,128 |
| 9 Jan 2020 | USD | 0.9 | 0.98 | 0.8995 | 0.9061 | 5,436.6 | +0.026 (+2.97%) | 209,016 |
| 8 Jan 2020 | USD | 0.95 | 0.95 | 0.86 | 0.88 | 5,280 | -0.052 (-5.55%) | 255,027 |
| 7 Jan 2020 | USD | 0.92 | 0.96 | 0.9 | 0.9317 | 5,590.2 | -0.018 (-1.93%) | 410,293 |
| 6 Jan 2020 | USD | 1.06 | 1.15 | 0.9486 | 0.95 | 5,700 | -0.01 (-1.05%) | 1,281,684 |
| 3 Jan 2020 | USD | 0.7851 | 0.98 | 0.7851 | 0.9601 | 5,760.6 | +0.175 (+22.31%) | 1,400,309 |
| 2 Jan 2020 | USD | 0.7695 | 0.81 | 0.7606 | 0.785 | 4,710 | -0.015 (-1.88%) | 195,072 |
| 31 Dec 2019 | USD | 0.841 | 0.841 | 0.76 | 0.8 | 4,800 | -0.019 (-2.37%) | 618,814 |
| 30 Dec 2019 | USD | 0.849 | 0.849 | 0.8 | 0.8194 | 4,916.4 | -0.031 (-3.61%) | 494,564 |
| 27 Dec 2019 | USD | 0.85 | 0.8597 | 0.8 | 0.8501 | 5,100.6 | +0.02 (+2.43%) | 406,493 |
| 26 Dec 2019 | USD | 0.83 | 0.8399 | 0.802 | 0.8299 | 4,979.4 | -0.015 (-1.80%) | 203,091 |
| 25 Dec 2019 | USD | 0.8451 | 0.8451 | 0.8451 | 0.8451 | 5,070.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 0.8654 | 0.8654 | 0.823 | 0.8451 | 5,070.6 | +0.005 (+0.61%) | 218,581 |
| 23 Dec 2019 | USD | 0.9 | 0.9148 | 0.82 | 0.84 | 5,040 | -0.055 (-6.19%) | 519,521 |
| 20 Dec 2019 | USD | 0.945 | 0.9495 | 0.886 | 0.8954 | 5,372.4 | -0.05 (-5.27%) | 238,215 |
| 19 Dec 2019 | USD | 0.94 | 0.975 | 0.8529 | 0.9452 | 5,671.2 | +0.063 (+7.10%) | 540,661 |
| 18 Dec 2019 | USD | 0.87 | 0.95 | 0.8301 | 0.8825 | 5,295 | +0.013 (+1.44%) | 331,146 |
| 17 Dec 2019 | USD | 0.8794 | 0.88 | 0.8201 | 0.87 | 5,220 | +0.03 (+3.57%) | 198,381 |
| 16 Dec 2019 | USD | 0.8837 | 0.91 | 0.82 | 0.84 | 5,040 | -0.07 (-7.69%) | 243,392 |
| 13 Dec 2019 | USD | 0.85 | 0.9399 | 0.8 | 0.91 | 5,460 | -0.02 (-2.15%) | 638,691 |
