| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 1.61 | 1.74 | 1.57 | 1.65 | 1.65 | -0.03 (-1.79%) | 206,386 |
| 3 Oct 2019 | USD | 1.71 | 1.77 | 1.59 | 1.68 | 1.68 | 0.0 (0.0%) | 87,427 |
| 2 Oct 2019 | USD | 1.72 | 1.77 | 1.6482 | 1.68 | 1.68 | -0.068 (-3.87%) | 63,455 |
| 1 Oct 2019 | USD | 1.87 | 1.9095 | 1.72 | 1.7477 | 1.7477 | -0.042 (-2.36%) | 163,822 |
| 30 Sep 2019 | USD | 1.66 | 1.8999 | 1.66 | 1.79 | 1.79 | +0.2 (+12.58%) | 312,547 |
| 27 Sep 2019 | USD | 1.66 | 1.7028 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 142,441 |
| 26 Sep 2019 | USD | 1.38 | 1.67 | 1.38 | 1.67 | 1.67 | +0.31 (+22.79%) | 549,585 |
| 25 Sep 2019 | USD | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 102,121 |
| 24 Sep 2019 | USD | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 32,783 |
| 23 Sep 2019 | USD | 1.42 | 1.42 | 1.29 | 1.36 | 1.36 | -0.07 (-4.90%) | 36,226 |
| 20 Sep 2019 | USD | 1.3502 | 1.43 | 1.35 | 1.43 | 1.43 | +0.08 (+5.93%) | 27,032 |
| 19 Sep 2019 | USD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 21,836 |
| 18 Sep 2019 | USD | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 9,162 |
| 17 Sep 2019 | USD | 1.4 | 1.418 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 33,561 |
| 16 Sep 2019 | USD | 1.4 | 1.44 | 1.37 | 1.44 | 1.44 | +0.03 (+2.13%) | 65,671 |
| 13 Sep 2019 | USD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 23,002 |
| 12 Sep 2019 | USD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 24,027 |
| 11 Sep 2019 | USD | 1.45 | 1.45 | 1.4065 | 1.41 | 1.41 | -0.04 (-2.76%) | 22,424 |
| 10 Sep 2019 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 86,979 |
| 9 Sep 2019 | USD | 1.3944 | 1.4154 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 11,944 |
| 6 Sep 2019 | USD | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | +0.015 (+1.08%) | 16,778 |
| 5 Sep 2019 | USD | 1.3466 | 1.406 | 1.3466 | 1.395 | 1.395 | +0.06 (+4.49%) | 31,800 |
| 4 Sep 2019 | USD | 1.3 | 1.37 | 1.3 | 1.335 | 1.335 | +0.025 (+1.91%) | 16,804 |
| 3 Sep 2019 | USD | 1.31 | 1.38 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 96,146 |
| 2 Sep 2019 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.3612 | 1.3612 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 20,039 |
| 29 Aug 2019 | USD | 1.3423 | 1.3699 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 23,216 |
| 28 Aug 2019 | USD | 1.3266 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 18,256 |
| 27 Aug 2019 | USD | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 27,238 |
| 26 Aug 2019 | USD | 1.34 | 1.3567 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 23,436 |
