| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 1.32 | 1.42 | 1.28 | 1.4 | 1.4 | +0.08 (+6.06%) | 86,626 |
| 7 Feb 2020 | USD | 1.45 | 1.46 | 1.27 | 1.32 | 1.32 | -0.12 (-8.33%) | 183,714 |
| 6 Feb 2020 | USD | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 177,963 |
| 5 Feb 2020 | USD | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 77,309 |
| 4 Feb 2020 | USD | 1.5 | 1.6 | 1.49 | 1.52 | 1.52 | +0.05 (+3.40%) | 147,172 |
| 3 Feb 2020 | USD | 1.51 | 1.58 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 201,533 |
| 31 Jan 2020 | USD | 1.5301 | 1.6275 | 1.52 | 1.54 | 1.54 | -0.07 (-4.35%) | 67,494 |
| 30 Jan 2020 | USD | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -0.07 (-4.17%) | 76,825 |
| 29 Jan 2020 | USD | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 84,271 |
| 28 Jan 2020 | USD | 1.66 | 1.7394 | 1.66 | 1.72 | 1.72 | +0.06 (+3.61%) | 39,488 |
| 27 Jan 2020 | USD | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -0.12 (-6.74%) | 112,064 |
| 24 Jan 2020 | USD | 1.82 | 1.8687 | 1.72 | 1.78 | 1.78 | -0.08 (-4.30%) | 83,685 |
| 23 Jan 2020 | USD | 1.9 | 1.9 | 1.76 | 1.86 | 1.86 | 0.0 (0.0%) | 121,074 |
| 22 Jan 2020 | USD | 1.85 | 1.95 | 1.85 | 1.86 | 1.86 | +0.08 (+4.49%) | 500,426 |
| 21 Jan 2020 | USD | 1.8 | 1.82 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 152,805 |
| 17 Jan 2020 | USD | 1.8 | 1.85 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 78,335 |
| 16 Jan 2020 | USD | 1.84 | 1.85 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 164,312 |
| 15 Jan 2020 | USD | 1.7 | 1.84 | 1.7 | 1.79 | 1.79 | +0.1 (+5.92%) | 374,691 |
| 14 Jan 2020 | USD | 1.69 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 45,861 |
| 13 Jan 2020 | USD | 1.63 | 1.71 | 1.6198 | 1.69 | 1.69 | +0.133 (+8.54%) | 511,560 |
| 10 Jan 2020 | USD | 1.51 | 1.5684 | 1.44 | 1.5571 | 1.5571 | +0.067 (+4.50%) | 167,807 |
| 9 Jan 2020 | USD | 1.49 | 1.5 | 1.44 | 1.49 | 1.49 | -0.02 (-1.32%) | 31,784 |
| 8 Jan 2020 | USD | 1.56 | 1.58 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 38,795 |
| 7 Jan 2020 | USD | 1.47 | 1.557 | 1.4675 | 1.53 | 1.53 | +0.05 (+3.38%) | 45,924 |
| 6 Jan 2020 | USD | 1.61 | 1.63 | 1.45 | 1.48 | 1.48 | -0.11 (-6.92%) | 124,266 |
| 3 Jan 2020 | USD | 1.53 | 1.64 | 1.5247 | 1.59 | 1.59 | +0.061 (+3.97%) | 167,844 |
| 2 Jan 2020 | USD | 1.56 | 1.56 | 1.52 | 1.5293 | 1.5293 | -0.011 (-0.69%) | 32,835 |
| 31 Dec 2019 | USD | 1.5 | 1.6 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 93,431 |
| 30 Dec 2019 | USD | 1.49 | 1.55 | 1.44 | 1.51 | 1.51 | +0.04 (+2.72%) | 101,610 |
| 27 Dec 2019 | USD | 1.49 | 1.4954 | 1.4682 | 1.47 | 1.47 | 0.0 (0.0%) | 11,824 |
