| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | USD | 0.8638 | 0.875 | 0.8038 | 0.8169 | 13.0704 | -0.043 (-4.95%) | 43,600 |
| 31 Jul 2018 | USD | 0.87 | 0.9269 | 0.8506 | 0.8594 | 13.7504 | -0.006 (-0.72%) | 68,900 |
| 30 Jul 2018 | USD | 0.8644 | 0.8675 | 0.8338 | 0.8656 | 13.8496 | -0.005 (-0.57%) | 30,400 |
| 27 Jul 2018 | USD | 0.8594 | 0.875 | 0.8281 | 0.8706 | 13.9296 | +0.014 (+1.60%) | 29,700 |
| 26 Jul 2018 | USD | 0.8688 | 0.8806 | 0.8475 | 0.8569 | 13.7104 | -0.016 (-1.86%) | 43,900 |
| 25 Jul 2018 | USD | 0.8881 | 0.9044 | 0.8556 | 0.8731 | 13.9696 | -0.012 (-1.34%) | 44,600 |
| 24 Jul 2018 | USD | 0.8756 | 0.8906 | 0.8388 | 0.885 | 14.16 | +0.003 (+0.35%) | 67,300 |
| 23 Jul 2018 | USD | 0.9331 | 0.9369 | 0.865 | 0.8819 | 14.1104 | -0.056 (-5.93%) | 132,100 |
| 20 Jul 2018 | USD | 0.8819 | 0.9469 | 0.875 | 0.9375 | 15 | +0.052 (+5.93%) | 147,500 |
| 19 Jul 2018 | USD | 0.9019 | 0.9019 | 0.845 | 0.885 | 14.16 | +0.009 (+1.07%) | 173,400 |
| 18 Jul 2018 | USD | 0.8663 | 0.8888 | 0.8375 | 0.8756 | 14.0096 | +0.011 (+1.30%) | 164,700 |
| 17 Jul 2018 | USD | 0.8163 | 0.8731 | 0.7844 | 0.8644 | 13.8304 | +0.051 (+6.31%) | 98,600 |
| 16 Jul 2018 | USD | 0.8494 | 0.8494 | 0.76 | 0.8131 | 13.0096 | -0.022 (-2.62%) | 202,800 |
| 13 Jul 2018 | USD | 0.7563 | 0.8419 | 0.7563 | 0.835 | 13.36 | +0.08 (+10.60%) | 137,500 |
| 12 Jul 2018 | USD | 0.7775 | 0.78 | 0.7456 | 0.755 | 12.08 | -0.011 (-1.38%) | 20,800 |
| 11 Jul 2018 | USD | 0.7781 | 0.7881 | 0.7313 | 0.7656 | 12.2496 | -0.018 (-2.32%) | 71,500 |
| 10 Jul 2018 | USD | 0.7838 | 0.8119 | 0.7706 | 0.7838 | 12.5408 | -0.019 (-2.40%) | 119,900 |
| 9 Jul 2018 | USD | 0.8194 | 0.8244 | 0.7719 | 0.8031 | 12.8496 | -0.008 (-1.01%) | 127,700 |
| 6 Jul 2018 | USD | 0.8169 | 0.8275 | 0.8006 | 0.8113 | 12.9808 | -0.002 (-0.22%) | 88,100 |
| 5 Jul 2018 | USD | 0.8188 | 0.8331 | 0.7969 | 0.8131 | 13.0096 | +0.002 (+0.22%) | 63,400 |
| 4 Jul 2018 | USD | 0.8113 | 0.8113 | 0.8113 | 0.8113 | 12.9808 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 0.8613 | 0.8613 | 0.7819 | 0.8113 | 12.9808 | -0.038 (-4.49%) | 77,800 |
| 2 Jul 2018 | USD | 0.8494 | 0.85 | 0.7156 | 0.8494 | 13.5904 | +0.006 (+0.66%) | 219,700 |
| 29 Jun 2018 | USD | 0.845 | 0.845 | 0.7913 | 0.8438 | 13.5008 | -0.011 (-1.31%) | 228,300 |
| 28 Jun 2018 | USD | 0.8781 | 0.88 | 0.7975 | 0.855 | 13.68 | -0.022 (-2.56%) | 300,500 |
| 27 Jun 2018 | USD | 0.8894 | 0.9 | 0.8563 | 0.8775 | 14.04 | -0.013 (-1.47%) | 141,100 |
| 26 Jun 2018 | USD | 0.8894 | 0.8994 | 0.8619 | 0.8906 | 14.2496 | 0.0 (0.0%) | 143,500 |
| 25 Jun 2018 | USD | 0.8919 | 0.9094 | 0.8156 | 0.8906 | 14.2496 | -0.016 (-1.73%) | 322,400 |
| 22 Jun 2018 | USD | 0.9075 | 0.9356 | 0.8875 | 0.9063 | 14.5008 | -0.001 (-0.13%) | 617,900 |
| 21 Jun 2018 | USD | 0.9694 | 1.0206 | 0.8938 | 0.9075 | 14.52 | 0.0 (0.0%) | 3,284,600 |
