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