| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | USD | 1,067.48 | 1,067.48 | 1,064.52 | 1,065.5 | 1,065.5 | +3.35 (+0.32%) | 4,657 |
| 26 Sep 2018 | USD | 1,073 | 1,073 | 1,062.15 | 1,062.15 | 1,062.15 | -7.07 (-0.66%) | 3,700 |
| 25 Sep 2018 | USD | 1,075 | 1,075 | 1,069.22 | 1,069.22 | 1,069.22 | -8.16 (-0.76%) | 19,246 |
| 24 Sep 2018 | USD | 1,077.38 | 1,077.38 | 1,076.03 | 1,077.38 | 1,077.38 | -14.11 (-1.29%) | 7,686 |
| 21 Sep 2018 | USD | 1,091.49 | 1,091.49 | 1,091.49 | 1,091.49 | 1,091.49 | +2.27 (+0.21%) | 6,761 |
| 20 Sep 2018 | USD | 1,090.38 | 1,090.38 | 1,087.91 | 1,089.22 | 1,089.22 | +2.44 (+0.22%) | 4,783 |
| 19 Sep 2018 | USD | 1,083.54 | 1,086.78 | 1,083.54 | 1,086.78 | 1,086.78 | -1.26 (-0.12%) | 1,878 |
| 18 Sep 2018 | USD | 1,089.34 | 1,089.34 | 1,087.5 | 1,088.04 | 1,088.04 | -4.29 (-0.39%) | 1,185 |
| 17 Sep 2018 | USD | 1,092.33 | 1,096.74 | 1,092.33 | 1,092.33 | 1,092.33 | +2.33 (+0.21%) | 14,521 |
| 14 Sep 2018 | USD | 1,086 | 1,090 | 1,086 | 1,090 | 1,090 | +4.21 (+0.39%) | 1,528 |
| 13 Sep 2018 | USD | 1,085.79 | 1,085.79 | 1,085.79 | 1,085.79 | 1,085.79 | +0.51 (+0.05%) | 2,696 |
| 12 Sep 2018 | USD | 1,085.28 | 1,085.28 | 1,085.28 | 1,085.28 | 1,085.28 | -0.22 (-0.02%) | 4,619 |
| 11 Sep 2018 | USD | 1,085 | 1,085.5 | 1,085 | 1,085.5 | 1,085.5 | -5.25 (-0.48%) | 1,383 |
| 10 Sep 2018 | USD | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | -3.26 (-0.30%) | 824 |
| 7 Sep 2018 | USD | 1,094.01 | 1,094.01 | 1,094.01 | 1,094.01 | 1,094.01 | 0.0 (0.0%) | 419 |
| 6 Sep 2018 | USD | 1,094.01 | 1,094.01 | 1,094.01 | 1,094.01 | 1,094.01 | 0.0 (0.0%) | 223 |
| 5 Sep 2018 | USD | 1,091.89 | 1,094.02 | 1,090.03 | 1,094.01 | 1,094.01 | +8.01 (+0.74%) | 2,558 |
| 4 Sep 2018 | USD | 1,097.11 | 1,100 | 1,086 | 1,086 | 1,086 | -14.6 (-1.33%) | 11,528 |
| 3 Sep 2018 | USD | 1,100.6 | 1,100.6 | 1,100.6 | 1,100.6 | 1,100.6 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 1,100.6 | 1,100.6 | 1,100.6 | 1,100.6 | 1,100.6 | +2.19 (+0.20%) | 2,839 |
| 30 Aug 2018 | USD | 1,098.62 | 1,098.62 | 1,098.41 | 1,098.41 | 1,098.41 | -9.41 (-0.85%) | 20,606 |
| 29 Aug 2018 | USD | 1,107.82 | 1,107.82 | 1,107.82 | 1,107.82 | 1,107.82 | 0.0 (0.0%) | 2,617 |
| 28 Aug 2018 | USD | 1,107.82 | 1,107.82 | 1,095 | 1,107.82 | 1,107.82 | +17.04 (+1.56%) | 4,525 |
| 27 Aug 2018 | USD | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | 0.0 (0.0%) | 53 |
| 24 Aug 2018 | USD | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | -22.74 (-2.04%) | 3,395 |
| 23 Aug 2018 | USD | 1,113.52 | 1,113.52 | 1,113.52 | 1,113.52 | 1,113.52 | +31.52 (+2.91%) | 6,068 |
| 22 Aug 2018 | USD | 1,082 | 1,082 | 1,082 | 1,082 | 1,082 | -6.52 (-0.60%) | 15,748 |
| 21 Aug 2018 | USD | 1,088.52 | 1,088.52 | 1,088.52 | 1,088.52 | 1,088.52 | -12.53 (-1.14%) | 12,513 |
| 20 Aug 2018 | USD | 1,100.6 | 1,101.05 | 1,099 | 1,101.05 | 1,101.05 | +6.55 (+0.60%) | 24,875 |
| 17 Aug 2018 | USD | 1,095.35 | 1,097.53 | 1,094.5 | 1,094.5 | 1,094.5 | +8.8 (+0.81%) | 16,703 |
