| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 1,026 | 1,030 | 1,023 | 1,030 | 1,030 | -14 (-1.34%) | 1,448,000 |
| 3 Oct 2019 | USD | 1,040 | 1,044 | 1,029 | 1,044 | 1,044 | -11 (-1.04%) | 1,688,900 |
| 2 Oct 2019 | USD | 1,045 | 1,063 | 1,043 | 1,055 | 1,055 | +1 (+0.09%) | 1,455,700 |
| 1 Oct 2019 | USD | 1,044 | 1,056 | 1,044 | 1,054 | 1,054 | +7 (+0.67%) | 1,504,900 |
| 30 Sep 2019 | USD | 1,050 | 1,054 | 1,042 | 1,047 | 1,047 | -10 (-0.95%) | 1,980,900 |
| 27 Sep 2019 | USD | 1,062 | 1,065 | 1,045 | 1,057 | 1,057 | -32 (-2.94%) | 2,203,600 |
| 26 Sep 2019 | USD | 1,093 | 1,095 | 1,083 | 1,089 | 1,089 | +5 (+0.46%) | 2,427,500 |
| 25 Sep 2019 | USD | 1,082 | 1,090 | 1,081 | 1,084 | 1,084 | +3 (+0.28%) | 2,259,900 |
| 24 Sep 2019 | USD | 1,077 | 1,087 | 1,074 | 1,081 | 1,081 | -3 (-0.28%) | 1,858,700 |
| 23 Sep 2019 | USD | 1,084 | 1,084 | 1,084 | 1,084 | 1,084 | 0.0 (0.0%) | 0 |
| 20 Sep 2019 | USD | 1,081 | 1,086 | 1,077 | 1,084 | 1,084 | +11 (+1.03%) | 2,207,800 |
| 19 Sep 2019 | USD | 1,079 | 1,089 | 1,071 | 1,073 | 1,073 | +7 (+0.66%) | 2,278,600 |
| 18 Sep 2019 | USD | 1,070 | 1,071 | 1,059 | 1,066 | 1,066 | -11 (-1.02%) | 1,982,600 |
| 17 Sep 2019 | USD | 1,078 | 1,086 | 1,075 | 1,077 | 1,077 | +1 (+0.09%) | 2,245,100 |
| 16 Sep 2019 | USD | 1,076 | 1,076 | 1,076 | 1,076 | 1,076 | 0.0 (0.0%) | 0 |
| 13 Sep 2019 | USD | 1,081 | 1,082 | 1,058 | 1,076 | 1,076 | -5 (-0.46%) | 3,891,400 |
| 12 Sep 2019 | USD | 1,084 | 1,088 | 1,073 | 1,081 | 1,081 | +16 (+1.50%) | 3,458,300 |
| 11 Sep 2019 | USD | 1,057 | 1,074 | 1,050 | 1,065 | 1,065 | +29 (+2.80%) | 4,032,000 |
| 10 Sep 2019 | USD | 1,028 | 1,037 | 1,023 | 1,036 | 1,036 | +30 (+2.98%) | 2,546,300 |
| 9 Sep 2019 | USD | 1,000 | 1,008 | 999 | 1,006 | 1,006 | +9 (+0.90%) | 1,295,800 |
| 6 Sep 2019 | USD | 1,002 | 1,007 | 996 | 997 | 997 | +4 (+0.40%) | 1,586,400 |
| 5 Sep 2019 | USD | 983 | 1,000 | 983 | 993 | 993 | +20 (+2.06%) | 3,142,000 |
| 4 Sep 2019 | USD | 970 | 979 | 968 | 973 | 973 | -2 (-0.21%) | 1,880,600 |
| 3 Sep 2019 | USD | 973 | 983 | 973 | 975 | 975 | +2 (+0.21%) | 1,062,000 |
| 2 Sep 2019 | USD | 966 | 976 | 965 | 973 | 973 | +5 (+0.52%) | 1,217,400 |
| 30 Aug 2019 | USD | 962 | 974 | 957 | 968 | 968 | +13 (+1.36%) | 2,213,000 |
| 29 Aug 2019 | USD | 956 | 958 | 951 | 955 | 955 | 0.0 (0.0%) | 1,373,900 |
| 28 Aug 2019 | USD | 952 | 958 | 951 | 955 | 955 | -1 (-0.10%) | 1,607,600 |
| 27 Aug 2019 | USD | 958 | 959 | 950 | 956 | 956 | +4 (+0.42%) | 2,496,700 |
| 26 Aug 2019 | USD | 951 | 956 | 947 | 952 | 952 | -20 (-2.06%) | 2,971,100 |
