| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | USD | 1,085 | 1,085 | 1,079.98 | 1,079.99 | 1,079.99 | -3.51 (-0.32%) | 3,290 |
| 26 Sep 2018 | USD | 1,087 | 1,087.62 | 1,080 | 1,083.5 | 1,083.5 | +1.1 (+0.10%) | 33,905 |
| 25 Sep 2018 | USD | 1,082.4 | 1,082.4 | 1,082.4 | 1,082.4 | 1,082.4 | -10.17 (-0.93%) | 16,836 |
| 24 Sep 2018 | USD | 1,106 | 1,106 | 1,085 | 1,092.57 | 1,092.57 | +1.94 (+0.18%) | 13,018 |
| 21 Sep 2018 | USD | 1,096.6 | 1,096.6 | 1,087.85 | 1,090.63 | 1,090.63 | +5.79 (+0.53%) | 30,964 |
| 20 Sep 2018 | USD | 1,084.33 | 1,092.28 | 1,084.33 | 1,084.84 | 1,084.84 | +1.84 (+0.17%) | 28,744 |
| 19 Sep 2018 | USD | 1,083 | 1,083 | 1,083 | 1,083 | 1,083 | -12 (-1.10%) | 342 |
| 18 Sep 2018 | USD | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 1,721 |
| 17 Sep 2018 | USD | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | -2.19 (-0.20%) | 26,616 |
| 14 Sep 2018 | USD | 1,094.41 | 1,097.56 | 1,094.41 | 1,097.19 | 1,097.19 | +9.69 (+0.89%) | 5,360 |
| 13 Sep 2018 | USD | 1,081.8 | 1,087.5 | 1,079.84 | 1,087.5 | 1,087.5 | -25.08 (-2.25%) | 9,278 |
| 12 Sep 2018 | USD | 1,112.58 | 1,112.58 | 1,112.58 | 1,112.58 | 1,112.58 | +33.56 (+3.11%) | 6,701 |
| 11 Sep 2018 | USD | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 0.0 (0.0%) | 29,569 |
| 10 Sep 2018 | USD | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 0.0 (0.0%) | 1,037 |
| 7 Sep 2018 | USD | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | +5.13 (+0.48%) | 33,425 |
| 6 Sep 2018 | USD | 1,073.89 | 1,073.89 | 1,073.89 | 1,073.89 | 1,073.89 | 0.0 (0.0%) | 99 |
| 5 Sep 2018 | USD | 1,073.89 | 1,073.89 | 1,073.89 | 1,073.89 | 1,073.89 | +8.99 (+0.84%) | 4,347 |
| 4 Sep 2018 | USD | 1,073.87 | 1,075.91 | 1,064.9 | 1,064.9 | 1,064.9 | -9.99 (-0.93%) | 14,704 |
| 3 Sep 2018 | USD | 1,074.89 | 1,074.89 | 1,074.89 | 1,074.89 | 1,074.89 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 1,074.89 | 1,074.89 | 1,074.89 | 1,074.89 | 1,074.89 | 0.0 (0.0%) | 2,526 |
| 30 Aug 2018 | USD | 1,077.34 | 1,079.3 | 1,074.89 | 1,074.89 | 1,074.89 | +4.81 (+0.45%) | 2,698 |
| 29 Aug 2018 | USD | 1,054.82 | 1,070.08 | 1,054.82 | 1,070.08 | 1,070.08 | +24.08 (+2.30%) | 3,844 |
| 28 Aug 2018 | USD | 1,056.81 | 1,057.48 | 991.236 | 1,046 | 1,046 | -2.97 (-0.28%) | 1,390 |
| 27 Aug 2018 | USD | 1,044.77 | 1,057.33 | 1,044.77 | 1,048.97 | 1,048.97 | +7.51 (+0.72%) | 23,813 |
| 24 Aug 2018 | USD | 1,041.46 | 1,041.46 | 1,041.46 | 1,041.46 | 1,041.46 | 0.0 (0.0%) | 11,523 |
| 23 Aug 2018 | USD | 1,041.46 | 1,041.46 | 1,040.42 | 1,041.46 | 1,041.46 | +3.02 (+0.29%) | 20,974 |
| 22 Aug 2018 | USD | 1,038.44 | 1,038.44 | 1,038.44 | 1,038.44 | 1,038.44 | -5.39 (-0.52%) | 6,505 |
| 21 Aug 2018 | USD | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | -1.91 (-0.18%) | 7,104 |
| 20 Aug 2018 | USD | 1,044.77 | 1,045.74 | 1,044.77 | 1,045.74 | 1,045.74 | +3.24 (+0.31%) | 15,673 |
| 17 Aug 2018 | USD | 1,040.21 | 1,043 | 1,040.21 | 1,042.5 | 1,042.5 | -2.47 (-0.24%) | 12,447 |
