| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | USD | 1.5159 | 1.5617 | 1.489 | 1.5568 | 1.5568 | +0.041 (+2.70%) | 9,147,203 |
| 30 May 2019 | USD | 1.6 | 1.6281 | 1.4884 | 1.5159 | 1.5159 | -0.084 (-5.26%) | 9,161,614 |
| 29 May 2019 | USD | 1.6044 | 1.6044 | 1.5621 | 1.6 | 1.6 | -0.005 (-0.30%) | 8,951,707 |
| 28 May 2019 | USD | 1.6043 | 1.6108 | 1.5592 | 1.6048 | 1.6048 | +0.001 (+0.06%) | 10,038,597 |
| 27 May 2019 | USD | 1.5819 | 1.6214 | 1.5671 | 1.6038 | 1.6038 | +0.023 (+1.44%) | 9,983,222 |
| 26 May 2019 | USD | 1.4827 | 1.5908 | 1.4351 | 1.581 | 1.581 | +0.097 (+6.57%) | 9,366,867 |
| 25 May 2019 | USD | 1.4723 | 1.5004 | 1.4619 | 1.4836 | 1.4836 | +0.011 (+0.77%) | 8,921,319 |
| 24 May 2019 | USD | 1.4461 | 1.5223 | 1.4381 | 1.4723 | 1.4723 | +0.027 (+1.86%) | 9,721,220 |
| 23 May 2019 | USD | 1.4153 | 1.4651 | 1.4015 | 1.4454 | 1.4454 | +0.03 (+2.13%) | 9,559,168 |
| 22 May 2019 | USD | 1.5168 | 1.5376 | 1.4153 | 1.4153 | 1.4153 | -0.102 (-6.69%) | 7,786,464 |
| 21 May 2019 | USD | 1.5516 | 1.5747 | 1.4987 | 1.5168 | 1.5168 | -0.036 (-2.35%) | 9,082,479 |
| 20 May 2019 | USD | 1.6087 | 1.609 | 1.4872 | 1.5533 | 1.5533 | -0.055 (-3.44%) | 8,645,722 |
| 19 May 2019 | USD | 1.4268 | 1.6152 | 1.4261 | 1.6087 | 1.6087 | +0.184 (+12.91%) | 9,909,251 |
| 18 May 2019 | USD | 1.4275 | 1.4701 | 1.4154 | 1.4248 | 1.4248 | -0.003 (-0.19%) | 9,045,302 |
| 17 May 2019 | USD | 1.5283 | 1.5387 | 1.3738 | 1.4275 | 1.4275 | -0.103 (-6.72%) | 8,868,609 |
| 16 May 2019 | USD | 1.604 | 1.6292 | 1.4881 | 1.5303 | 1.5303 | -0.072 (-4.51%) | 9,167,696 |
| 15 May 2019 | USD | 1.5705 | 1.6138 | 1.5194 | 1.6026 | 1.6026 | +0.03 (+1.92%) | 10,018,776 |
| 14 May 2019 | USD | 1.5912 | 1.7041 | 1.5065 | 1.5724 | 1.5724 | -0.017 (-1.06%) | 9,740,618 |
| 13 May 2019 | USD | 1.4337 | 1.6487 | 1.4146 | 1.5892 | 1.5892 | +0.155 (+10.85%) | 10,183,323 |
| 12 May 2019 | USD | 1.4777 | 1.5439 | 1.3765 | 1.4337 | 1.4337 | -0.043 (-2.88%) | 8,564,460 |
| 11 May 2019 | USD | 1.3732 | 1.5011 | 1.3639 | 1.4762 | 1.4762 | +0.106 (+7.71%) | 9,356,645 |
| 10 May 2019 | USD | 1.3754 | 1.3927 | 1.3536 | 1.3705 | 1.3705 | -0.005 (-0.35%) | 8,230,394 |
| 9 May 2019 | USD | 1.3545 | 1.3842 | 1.3495 | 1.3753 | 1.3753 | +0.021 (+1.56%) | 7,948,235 |
| 8 May 2019 | USD | 1.3387 | 1.361 | 1.3269 | 1.3542 | 1.3542 | +0.015 (+1.10%) | 8,551,655 |
| 7 May 2019 | USD | 1.3278 | 1.3751 | 1.3278 | 1.3394 | 1.3394 | +0.011 (+0.81%) | 8,920,065 |
| 6 May 2019 | USD | 1.3339 | 1.342 | 1.3021 | 1.3287 | 1.3287 | -0.005 (-0.41%) | 8,379,409 |
| 5 May 2019 | USD | 1.3481 | 1.3508 | 1.3145 | 1.3342 | 1.3342 | -0.014 (-1.05%) | 8,151,303 |
| 4 May 2019 | USD | 1.3489 | 1.37 | 1.3002 | 1.3483 | 1.3483 | -0.001 (-0.04%) | 8,275,802 |
| 3 May 2019 | USD | 1.2951 | 1.3706 | 1.29 | 1.3489 | 1.3489 | +0.054 (+4.19%) | 8,043,706 |
| 2 May 2019 | USD | 1.2735 | 1.2951 | 1.2686 | 1.2947 | 1.2947 | +0.021 (+1.66%) | 7,287,585 |
