| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 1.22 | 1.3 | 1.17 | 1.25 | 25 | +0.04 (+3.31%) | 76,597 |
| 1 Oct 2019 | USD | 1.18 | 1.25 | 1.1742 | 1.21 | 24.2 | +0.04 (+3.42%) | 63,408 |
| 30 Sep 2019 | USD | 1.15 | 1.19 | 1.119 | 1.17 | 23.4 | +0.01 (+0.86%) | 43,396 |
| 27 Sep 2019 | USD | 1.1 | 1.18 | 1.08 | 1.16 | 23.2 | +0.06 (+5.45%) | 65,148 |
| 26 Sep 2019 | USD | 1.1 | 1.12 | 1.08 | 1.1 | 22 | 0.0 (0.0%) | 21,101 |
| 25 Sep 2019 | USD | 1.11 | 1.13 | 1.1 | 1.1 | 22 | -0.02 (-1.79%) | 10,957 |
| 24 Sep 2019 | USD | 1.14 | 1.15 | 1.09 | 1.12 | 22.4 | -0.01 (-0.88%) | 17,579 |
| 23 Sep 2019 | USD | 1.13 | 1.13 | 1.09 | 1.13 | 22.6 | -0.01 (-0.88%) | 15,438 |
| 20 Sep 2019 | USD | 1.09 | 1.14 | 1.09 | 1.14 | 22.8 | +0.05 (+4.59%) | 27,152 |
| 19 Sep 2019 | USD | 1.11 | 1.12 | 1.08 | 1.09 | 21.8 | -0.01 (-0.91%) | 40,079 |
| 18 Sep 2019 | USD | 1.11 | 1.12 | 1.1 | 1.1 | 22 | -0.02 (-1.79%) | 29,069 |
| 17 Sep 2019 | USD | 1.17 | 1.19 | 1.11 | 1.12 | 22.4 | -0.065 (-5.49%) | 40,664 |
| 16 Sep 2019 | USD | 1.13 | 1.1995 | 1.12 | 1.185 | 23.7 | +0.055 (+4.87%) | 64,445 |
| 13 Sep 2019 | USD | 1.07 | 1.14 | 1.05 | 1.13 | 22.6 | +0.055 (+5.12%) | 45,598 |
| 12 Sep 2019 | USD | 1.12 | 1.12 | 1.07 | 1.075 | 21.5 | -0.035 (-3.15%) | 28,796 |
| 11 Sep 2019 | USD | 1.08 | 1.11 | 1.04 | 1.11 | 22.2 | +0.03 (+2.78%) | 37,863 |
| 10 Sep 2019 | USD | 1.07 | 1.09 | 1.04 | 1.08 | 21.6 | +0.01 (+0.93%) | 39,153 |
| 9 Sep 2019 | USD | 1.12 | 1.12 | 1.07 | 1.07 | 21.4 | -0.045 (-4.04%) | 45,500 |
| 6 Sep 2019 | USD | 1.05 | 1.12 | 1.0416 | 1.115 | 22.3 | +0.075 (+7.21%) | 47,275 |
| 5 Sep 2019 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 20.8 | -0.02 (-1.89%) | 41,017 |
| 4 Sep 2019 | USD | 1.09 | 1.09 | 1.06 | 1.06 | 21.2 | -0.01 (-0.93%) | 32,882 |
| 3 Sep 2019 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 21.4 | -0.02 (-1.83%) | 44,522 |
| 2 Sep 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 21.8 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.15 | 1.16 | 1.07 | 1.09 | 21.8 | -0.03 (-2.68%) | 66,195 |
| 29 Aug 2019 | USD | 1.13 | 1.15 | 1.11 | 1.12 | 22.4 | 0.0 (0.0%) | 28,406 |
| 28 Aug 2019 | USD | 1.11 | 1.14 | 1.11 | 1.12 | 22.4 | +0.01 (+0.90%) | 28,448 |
| 27 Aug 2019 | USD | 1.16 | 1.1654 | 1.11 | 1.11 | 22.2 | -0.02 (-1.77%) | 45,676 |
| 26 Aug 2019 | USD | 1.15 | 1.15 | 1.13 | 1.13 | 22.6 | 0.0 (0.0%) | 49,868 |
| 23 Aug 2019 | USD | 1.16 | 1.18 | 1.12 | 1.13 | 22.6 | -0.04 (-3.42%) | 55,558 |
| 22 Aug 2019 | USD | 1.23 | 1.25 | 1.16 | 1.17 | 23.4 | -0.05 (-4.10%) | 56,636 |
