| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 39,970 |
| 1 Oct 2019 | USD | 1.6 | 1.63 | 1.548 | 1.61 | 1.61 | +0.07 (+4.55%) | 87,149 |
| 30 Sep 2019 | USD | 1.54 | 1.58 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 19,301 |
| 27 Sep 2019 | USD | 1.5 | 1.55 | 1.45 | 1.55 | 1.55 | +0.045 (+2.99%) | 152,783 |
| 26 Sep 2019 | USD | 1.46 | 1.55 | 1.44 | 1.505 | 1.505 | +0.045 (+3.08%) | 55,345 |
| 25 Sep 2019 | USD | 1.59 | 1.59 | 1.4 | 1.46 | 1.46 | -0.12 (-7.59%) | 69,213 |
| 24 Sep 2019 | USD | 1.53 | 1.6 | 1.49 | 1.58 | 1.58 | +0.06 (+3.95%) | 43,243 |
| 23 Sep 2019 | USD | 1.44 | 1.55 | 1.39 | 1.52 | 1.52 | +0.06 (+4.11%) | 113,339 |
| 20 Sep 2019 | USD | 1.44 | 1.5 | 1.35 | 1.46 | 1.46 | +0.01 (+0.69%) | 187,920 |
| 19 Sep 2019 | USD | 1.47 | 1.52 | 1.36 | 1.45 | 1.45 | -0.02 (-1.36%) | 67,546 |
| 18 Sep 2019 | USD | 1.45 | 1.4909 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 38,936 |
| 17 Sep 2019 | USD | 1.51 | 1.53 | 1.44 | 1.45 | 1.45 | -0.08 (-5.23%) | 175,630 |
| 16 Sep 2019 | USD | 1.65 | 1.72 | 1.43 | 1.53 | 1.53 | -0.11 (-6.71%) | 260,994 |
| 13 Sep 2019 | USD | 1.68 | 1.7106 | 1.54 | 1.64 | 1.64 | -0.02 (-1.20%) | 173,680 |
| 12 Sep 2019 | USD | 1.75 | 1.775 | 1.66 | 1.66 | 1.66 | -0.119 (-6.68%) | 115,838 |
| 11 Sep 2019 | USD | 1.8 | 1.84 | 1.76 | 1.7789 | 1.7789 | -0.021 (-1.17%) | 109,458 |
| 10 Sep 2019 | USD | 1.78 | 1.81 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 61,755 |
| 9 Sep 2019 | USD | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 60,743 |
| 6 Sep 2019 | USD | 1.798 | 1.85 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 62,312 |
| 5 Sep 2019 | USD | 1.75 | 1.8 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 45,469 |
| 4 Sep 2019 | USD | 1.79 | 1.81 | 1.67 | 1.75 | 1.75 | -0.02 (-1.13%) | 128,236 |
| 3 Sep 2019 | USD | 1.79 | 1.83 | 1.7364 | 1.77 | 1.77 | -0.045 (-2.51%) | 79,630 |
| 2 Sep 2019 | USD | 1.8155 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.88 | 1.89 | 1.73 | 1.8155 | 1.8155 | -0.054 (-2.91%) | 113,858 |
| 29 Aug 2019 | USD | 1.91 | 1.92 | 1.825 | 1.87 | 1.87 | +0.02 (+1.08%) | 92,076 |
| 28 Aug 2019 | USD | 1.76 | 1.9 | 1.76 | 1.85 | 1.85 | +0.1 (+5.71%) | 144,943 |
| 27 Aug 2019 | USD | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 62,757 |
| 26 Aug 2019 | USD | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 31,779 |
| 23 Aug 2019 | USD | 1.77 | 1.86 | 1.68 | 1.71 | 1.71 | -0.1 (-5.52%) | 109,186 |
| 22 Aug 2019 | USD | 1.74 | 1.88 | 1.71 | 1.81 | 1.81 | +0.1 (+5.85%) | 178,434 |
