Id |
Date |
Opening Value |
High Value |
Closing Value |
Low Value |
1 |
2020-01-01 |
1.12154 |
1.12221 |
1.12188 |
1.12080 |
2 |
2020-01-02 |
1.12188 |
1.12245 |
1.11706 |
1.11620 |
3 |
2020-01-03 |
1.11707 |
1.11800 |
1.11598 |
1.11230 |
4 |
2020-01-05 |
1.11650 |
1.11689 |
1.11605 |
1.11570 |
5 |
2020-01-06 |
1.11602 |
1.12055 |
1.11953 |
1.11550 |
6 |
2020-01-07 |
1.11954 |
1.11971 |
1.11540 |
1.11320 |
7 |
2020-01-08 |
1.11541 |
1.11682 |
1.11127 |
1.11000 |
8 |
2020-01-09 |
1.11129 |
1.11204 |
1.11092 |
1.10920 |
9 |
2020-01-10 |
1.11093 |
1.11292 |
1.11200 |
1.10840 |
10 |
2020-01-12 |
1.11175 |
1.11225 |
1.11160 |
1.11108 |
11 |
2020-01-13 |
1.11163 |
1.11470 |
1.11343 |
1.11110 |
12 |
2020-01-14 |
1.11344 |
1.11446 |
1.11275 |
1.11030 |
13 |
2020-01-15 |
1.11276 |
1.11634 |
1.11522 |
1.11170 |
14 |
2020-01-16 |
1.11522 |
1.11728 |
1.11369 |
1.11270 |
15 |
2020-01-17 |
1.11369 |
1.11428 |
1.10880 |
1.10840 |
16 |
2020-01-19 |
1.10944 |
1.10981 |
1.10945 |
1.10860 |
17 |
2020-01-20 |
1.10937 |
1.11024 |
1.10962 |
1.10750 |
18 |
2020-01-21 |
1.10959 |
1.11181 |
1.10851 |
1.10790 |
19 |
2020-01-22 |
1.10851 |
1.10985 |
1.10957 |
1.10690 |
20 |
2020-01-23 |
1.10957 |
1.11087 |
1.10551 |
1.10350 |
21 |
2020-01-24 |
1.10552 |
1.10617 |
1.10251 |
1.10190 |
22 |
2020-01-26 |
1.10239 |
1.10374 |
1.10241 |
1.10228 |
23 |
2020-01-27 |
1.10245 |
1.10376 |
1.10188 |
1.10080 |
24 |
2020-01-28 |
1.10193 |
1.10253 |
1.10217 |
1.09960 |
25 |
2020-01-29 |
1.10220 |
1.10277 |
1.10137 |
1.09910 |
26 |
2020-01-30 |
1.10138 |
1.10394 |
1.10284 |
1.10050 |
27 |
2020-01-31 |
1.10282 |
1.10957 |
1.10917 |
1.10150 |
28 |
2020-02-02 |
1.10846 |
1.10950 |
1.10891 |
1.10788 |
29 |
2020-02-03 |
1.10891 |
1.10891 |
1.10610 |
1.10345 |
30 |
2020-02-04 |
1.10620 |
1.10642 |
1.10446 |
1.10310 |
31 |
2020-02-05 |
1.10443 |
1.10479 |
1.10004 |
1.09920 |
32 |
2020-02-06 |
1.10003 |
1.10140 |
1.09807 |
1.09630 |
33 |
2020-02-07 |
1.09808 |
1.09850 |
1.09440 |
1.09400 |
34 |
2020-02-09 |
1.09467 |
1.09514 |
1.09490 |
1.09401 |
35 |
2020-02-10 |
1.09484 |
1.09575 |
1.09101 |
1.09067 |
36 |
2020-02-11 |
1.09101 |
1.09248 |
1.09189 |
1.08902 |
37 |
2020-02-12 |
1.09189 |
1.09256 |
1.08747 |
1.08630 |
38 |
2020-02-13 |
1.08747 |
1.08890 |
1.08403 |
1.08330 |
39 |
2020-02-14 |
1.08413 |
1.08612 |
1.08301 |
1.08259 |
40 |
2020-02-16 |
1.08240 |
1.08440 |
1.08403 |
1.08189 |
41 |
2020-02-17 |
1.08413 |
1.08510 |
1.08350 |
1.08270 |
42 |
2020-02-18 |
1.08361 |
1.08373 |
1.07947 |
1.07838 |
43 |
2020-02-19 |
1.07947 |
1.08120 |
1.08096 |
1.07800 |
44 |
2020-02-20 |
1.08082 |
1.08211 |
1.07875 |
1.07765 |
45 |
2020-02-21 |
1.07867 |
1.08635 |
1.08471 |
1.07850 |
46 |
2020-02-23 |
1.08460 |
1.08483 |
1.08385 |
1.08090 |
47 |
2020-02-24 |
1.08386 |
1.08722 |
1.08487 |
1.08040 |
48 |
2020-02-25 |
1.08483 |
1.08902 |
1.08795 |
1.08280 |
49 |
2020-02-26 |
1.08797 |
1.09087 |
1.08862 |
1.08540 |
50 |
2020-02-27 |
1.08864 |
1.10066 |
1.09963 |
1.08830 |
51 |
2020-02-28 |
1.09965 |
1.10531 |
1.10289 |
1.09489 |
52 |
2020-03-01 |
1.10124 |
1.10739 |
1.10517 |
1.10099 |
53 |
2020-03-02 |
1.10502 |
1.11846 |
1.11443 |
1.10342 |
54 |
2020-03-03 |
1.11434 |
1.12129 |
1.11765 |
1.10940 |
55 |
2020-03-04 |
1.11756 |
1.11876 |
1.11380 |
1.10940 |
56 |
2020-03-05 |
1.11382 |
1.12450 |
1.12225 |
1.11180 |
57 |
2020-03-06 |
1.12226 |
1.13548 |
1.12850 |
1.12104 |
58 |
2020-03-08 |
1.12900 |
1.13965 |
1.13868 |
1.12900 |
59 |
2020-03-09 |
1.13877 |
1.14961 |
1.13991 |
1.13548 |
60 |
2020-03-10 |
1.13990 |
1.14253 |
1.13136 |
1.12733 |
61 |
2020-03-11 |
1.13137 |
1.13667 |
1.12605 |
1.12490 |
62 |
2020-03-12 |
1.12611 |
1.13336 |
1.11822 |
1.10536 |
63 |
2020-03-13 |
1.11823 |
1.12213 |
1.11050 |
1.10533 |
64 |
2020-03-15 |
1.10980 |
1.11995 |
1.11554 |
1.10470 |
65 |
2020-03-16 |
1.11536 |
1.12367 |
1.11636 |
1.10823 |
66 |
2020-03-17 |
1.11635 |
1.11893 |
1.10161 |
1.09525 |
67 |
2020-03-18 |
1.10153 |
1.10454 |
1.09430 |
1.08000 |
68 |
2020-03-19 |
1.09433 |
1.09492 |
1.06541 |
1.06520 |
69 |
2020-03-20 |
1.06540 |
1.08310 |
1.06929 |
1.06358 |
70 |
2020-03-22 |
1.06900 |
1.07120 |
1.06883 |
1.06330 |
71 |
2020-03-23 |
1.06868 |
1.08282 |
1.07632 |
1.06560 |
72 |
2020-03-24 |
1.07612 |
1.08881 |
1.07978 |
1.07439 |
73 |
2020-03-25 |
1.07982 |
1.08940 |
1.08880 |
1.07580 |
74 |
2020-03-26 |
1.08877 |
1.10589 |
1.10469 |
1.08725 |
75 |
2020-03-27 |
1.10474 |
1.11473 |
1.11400 |
1.09519 |
76 |
2020-03-29 |
1.11400 |
1.11444 |
1.11361 |
1.11036 |
77 |
2020-03-30 |
1.11363 |
1.11385 |
1.10292 |
1.10080 |
78 |
2020-03-31 |
1.10287 |
1.10430 |
1.10263 |
1.09246 |