| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 1.47 | 1.48 | 1.4082 | 1.4286 | 8.5716 | -0.021 (-1.48%) | 1,248 |
| 3 Oct 2019 | USD | 1.41 | 1.45 | 1.39 | 1.45 | 8.7 | +0.03 (+2.11%) | 792 |
| 2 Oct 2019 | USD | 1.42 | 1.43 | 1.38 | 1.42 | 8.52 | +0.02 (+1.43%) | 2,280 |
| 1 Oct 2019 | USD | 1.45 | 1.45 | 1.39 | 1.4 | 8.4 | +0.02 (+1.44%) | 2,344 |
| 30 Sep 2019 | USD | 1.39 | 1.42 | 1.38 | 1.3801 | 8.2806 | +0.01 (+0.74%) | 3,967 |
| 27 Sep 2019 | USD | 1.42 | 1.4599 | 1.34 | 1.37 | 8.22 | +0.05 (+3.79%) | 6,721 |
| 26 Sep 2019 | USD | 1.46 | 1.49 | 1.2211 | 1.32 | 7.92 | -0.12 (-8.33%) | 13,167 |
| 25 Sep 2019 | USD | 1.47 | 1.49 | 1.42 | 1.44 | 8.64 | -0.06 (-4%) | 3,572 |
| 24 Sep 2019 | USD | 1.52 | 1.5285 | 1.4178 | 1.5 | 9 | -0.02 (-1.32%) | 10,617 |
| 23 Sep 2019 | USD | 1.51 | 1.55 | 1.4747 | 1.52 | 9.12 | +0.02 (+1.33%) | 6,876 |
| 20 Sep 2019 | USD | 1.55 | 1.63 | 1.4671 | 1.5 | 9 | -0.05 (-3.23%) | 9,895 |
| 19 Sep 2019 | USD | 1.62 | 1.62 | 1.55 | 1.55 | 9.3 | -0.063 (-3.91%) | 11,699 |
| 18 Sep 2019 | USD | 1.6 | 1.64 | 1.57 | 1.6131 | 9.6786 | +0.013 (+0.82%) | 1,816 |
| 17 Sep 2019 | USD | 1.66 | 1.69 | 1.58 | 1.6 | 9.6 | -0.09 (-5.33%) | 10,821 |
| 16 Sep 2019 | USD | 1.5 | 1.7 | 1.45 | 1.69 | 10.14 | +0.2 (+13.42%) | 30,769 |
| 13 Sep 2019 | USD | 1.6 | 1.82 | 1.49 | 1.49 | 8.94 | -0.01 (-0.67%) | 137,566 |
| 12 Sep 2019 | USD | 1.46 | 1.5 | 1.4364 | 1.5 | 9 | +0.09 (+6.38%) | 2,324 |
| 11 Sep 2019 | USD | 1.45 | 1.52 | 1.41 | 1.41 | 8.46 | -0.025 (-1.74%) | 3,961 |
| 10 Sep 2019 | USD | 1.457 | 1.46 | 1.435 | 1.435 | 8.61 | +0.035 (+2.50%) | 339 |
| 9 Sep 2019 | USD | 1.42 | 1.48 | 1.4 | 1.4 | 8.4 | -0.053 (-3.63%) | 1,007 |
| 6 Sep 2019 | USD | 1.43 | 1.5004 | 1.43 | 1.4528 | 8.7168 | +0.053 (+3.77%) | 2,264 |
| 5 Sep 2019 | USD | 1.48 | 1.53 | 1.4 | 1.4 | 8.4 | -0.06 (-4.11%) | 4,138 |
| 4 Sep 2019 | USD | 1.5 | 1.5 | 1.43 | 1.46 | 8.76 | +0.01 (+0.69%) | 3,114 |
| 3 Sep 2019 | USD | 1.4728 | 1.4728 | 1.4171 | 1.45 | 8.7 | -0.02 (-1.36%) | 900 |
| 2 Sep 2019 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 8.82 | -0.003 (-0.21%) | 0 |
| 30 Aug 2019 | USD | 1.46 | 1.5 | 1.456 | 1.4731 | 8.8386 | +0.053 (+3.74%) | 1,430 |
| 29 Aug 2019 | USD | 1.49 | 1.51 | 1.42 | 1.42 | 8.52 | -0.06 (-4.05%) | 1,037 |
| 28 Aug 2019 | USD | 1.47 | 1.54 | 1.45 | 1.48 | 8.88 | -0.01 (-0.67%) | 1,583 |
| 27 Aug 2019 | USD | 1.52 | 1.5523 | 1.4727 | 1.49 | 8.94 | -0.02 (-1.32%) | 1,717 |
| 26 Aug 2019 | USD | 1.53 | 1.5599 | 1.48 | 1.51 | 9.06 | -0.03 (-1.95%) | 6,192 |
