| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 1.67 | 1.67 | 1.6343 | 1.65 | 1.65 | 0.0 (0.0%) | 13,001 |
| 8 Oct 2019 | USD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 8,004 |
| 7 Oct 2019 | USD | 1.7344 | 1.7344 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 14,197 |
| 4 Oct 2019 | USD | 1.68 | 1.7 | 1.66 | 1.69 | 1.69 | +0.001 (+0.03%) | 12,019 |
| 3 Oct 2019 | USD | 1.69 | 1.73 | 1.68 | 1.6895 | 1.6895 | +0.047 (+2.85%) | 43,888 |
| 2 Oct 2019 | USD | 1.6345 | 1.655 | 1.63 | 1.6427 | 1.6427 | +0.033 (+2.03%) | 4,400 |
| 1 Oct 2019 | USD | 1.5718 | 1.61 | 1.51 | 1.61 | 1.61 | +0.01 (+0.63%) | 32,050 |
| 30 Sep 2019 | USD | 1.69 | 1.69 | 1.56 | 1.6 | 1.6 | -0.12 (-6.98%) | 35,080 |
| 27 Sep 2019 | USD | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 11,650 |
| 26 Sep 2019 | USD | 1.7 | 1.72 | 1.6804 | 1.69 | 1.69 | -0.06 (-3.43%) | 11,601 |
| 25 Sep 2019 | USD | 1.76 | 1.76 | 1.7185 | 1.75 | 1.75 | -0.08 (-4.37%) | 14,424 |
| 24 Sep 2019 | USD | 1.8101 | 1.85 | 1.77 | 1.83 | 1.83 | +0.021 (+1.13%) | 117,971 |
| 23 Sep 2019 | USD | 1.8 | 1.82 | 1.79 | 1.8095 | 1.8095 | +0.059 (+3.40%) | 56,300 |
| 20 Sep 2019 | USD | 1.75 | 1.779 | 1.7495 | 1.75 | 1.75 | +0.04 (+2.34%) | 7,590 |
| 19 Sep 2019 | USD | 1.73 | 1.7552 | 1.7 | 1.71 | 1.71 | -0.013 (-0.77%) | 12,557 |
| 18 Sep 2019 | USD | 1.7264 | 1.74 | 1.7 | 1.7232 | 1.7232 | -0.047 (-2.64%) | 7,325 |
| 17 Sep 2019 | USD | 1.7 | 1.77 | 1.7 | 1.77 | 1.77 | -0.008 (-0.43%) | 2,117 |
| 16 Sep 2019 | USD | 1.7865 | 1.789 | 1.765 | 1.7776 | 1.7776 | +0.017 (+0.94%) | 29,575 |
| 13 Sep 2019 | USD | 1.82 | 1.837 | 1.7564 | 1.7611 | 1.7611 | +0.01 (+0.56%) | 46,947 |
| 12 Sep 2019 | USD | 1.853 | 1.853 | 1.7513 | 1.7513 | 1.7513 | -0.07 (-3.83%) | 26,600 |
| 11 Sep 2019 | USD | 1.8 | 1.821 | 1.795 | 1.821 | 1.821 | +0.091 (+5.29%) | 41,120 |
| 10 Sep 2019 | USD | 1.725 | 1.74 | 1.71 | 1.7295 | 1.7295 | +0.07 (+4.19%) | 9,201 |
| 9 Sep 2019 | USD | 1.77 | 1.77 | 1.65 | 1.66 | 1.66 | -0.086 (-4.91%) | 57,584 |
| 6 Sep 2019 | USD | 1.865 | 1.865 | 1.7458 | 1.7458 | 1.7458 | -0.074 (-4.08%) | 138,320 |
| 5 Sep 2019 | USD | 1.8875 | 1.8875 | 1.8116 | 1.82 | 1.82 | -0.109 (-5.64%) | 21,056 |
| 4 Sep 2019 | USD | 1.91 | 1.9453 | 1.89 | 1.9287 | 1.9287 | +0.029 (+1.51%) | 30,516 |
| 3 Sep 2019 | USD | 1.8185 | 1.92 | 1.8181 | 1.9 | 1.9 | +0.062 (+3.40%) | 90,417 |
| 2 Sep 2019 | USD | 1.8376 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.85 | 1.87 | 1.8 | 1.8376 | 1.8376 | -0.002 (-0.13%) | 16,383 |
| 29 Aug 2019 | USD | 1.86 | 1.8945 | 1.8038 | 1.84 | 1.84 | -0.09 (-4.66%) | 104,736 |
