| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2018 | USD | 1.1392 | 1.16 | 1.1301 | 1.14 | 1.14 | +0.02 (+1.79%) | 20,118 |
| 27 Sep 2018 | USD | 1.14 | 1.1699 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 16,640 |
| 26 Sep 2018 | USD | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 9,805 |
| 25 Sep 2018 | USD | 1.1 | 1.1584 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 18,385 |
| 24 Sep 2018 | USD | 1.15 | 1.2 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 35,870 |
| 21 Sep 2018 | USD | 1.2375 | 1.24 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 16,654 |
| 20 Sep 2018 | USD | 1.2209 | 1.23 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 12,670 |
| 19 Sep 2018 | USD | 1.2 | 1.2196 | 1.1864 | 1.19 | 1.19 | -0.02 (-1.65%) | 13,217 |
| 18 Sep 2018 | USD | 1.251 | 1.251 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 15,314 |
| 17 Sep 2018 | USD | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 10,304 |
| 14 Sep 2018 | USD | 1.28 | 1.31 | 1.2479 | 1.25 | 1.25 | -0.07 (-5.30%) | 7,330 |
| 13 Sep 2018 | USD | 1.29 | 1.325 | 1.21 | 1.32 | 1.32 | +0.02 (+1.54%) | 40,283 |
| 12 Sep 2018 | USD | 1.3 | 1.328 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 13,261 |
| 11 Sep 2018 | USD | 1.27 | 1.34 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 7,136 |
| 10 Sep 2018 | USD | 1.35 | 1.3568 | 1.25 | 1.3 | 1.3 | -0.07 (-5.11%) | 16,488 |
| 7 Sep 2018 | USD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 17,040 |
| 6 Sep 2018 | USD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 12,533 |
| 5 Sep 2018 | USD | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 4,021 |
| 4 Sep 2018 | USD | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 3,077 |
| 3 Sep 2018 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 1.3596 | 1.39 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,819 |
| 30 Aug 2018 | USD | 1.37 | 1.4 | 1.33 | 1.4 | 1.4 | 0.0 (0.0%) | 13,900 |
| 29 Aug 2018 | USD | 1.3956 | 1.41 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 15,977 |
| 28 Aug 2018 | USD | 1.38 | 1.46 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 15,478 |
| 27 Aug 2018 | USD | 1.4 | 1.6187 | 1.3 | 1.46 | 1.46 | +0.03 (+2.10%) | 94,276 |
| 24 Aug 2018 | USD | 1.36 | 1.5 | 1.341 | 1.43 | 1.43 | +0.02 (+1.42%) | 15,851 |
| 23 Aug 2018 | USD | 1.3169 | 1.42 | 1.31 | 1.41 | 1.41 | 0.0 (0.0%) | 10,196 |
| 22 Aug 2018 | USD | 1.34 | 1.4223 | 1.31 | 1.41 | 1.41 | +0.11 (+8.46%) | 7,482 |
| 21 Aug 2018 | USD | 1.34 | 1.43 | 1.3 | 1.3 | 1.3 | -0.065 (-4.76%) | 7,345 |
| 20 Aug 2018 | USD | 1.31 | 1.391 | 1.28 | 1.365 | 1.365 | +0.065 (+5%) | 29,656 |
