| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2019 | USD | 1,514 | 1,524.3 | 1,495.3 | 1,505.4 | 1,505.4 | -12.5 (-0.82%) | 6,686 |
| 10 Oct 2019 | USD | 1,535 | 1,538.5 | 1,512.9 | 1,517.9 | 1,517.9 | -11.8 (-0.77%) | 2,991 |
| 9 Oct 2019 | USD | 1,529.6 | 1,532 | 1,524.2 | 1,529.7 | 1,529.7 | +9 (+0.59%) | 4,421 |
| 8 Oct 2019 | USD | 1,510.8 | 1,529.9 | 1,510.5 | 1,520.7 | 1,520.7 | -0.4 (-0.03%) | 4,095 |
| 7 Oct 2019 | USD | 1,529.5 | 1,529.5 | 1,512 | 1,521.1 | 1,521.1 | -8.3 (-0.54%) | 2,862 |
| 4 Oct 2019 | USD | 1,530.5 | 1,536.3 | 1,518.3 | 1,529.4 | 1,529.4 | -0.7 (-0.05%) | 1,815 |
| 3 Oct 2019 | USD | 1,522.8 | 1,542 | 1,519.6 | 1,530.1 | 1,530.1 | +5.5 (+0.36%) | 2,296 |
| 2 Oct 2019 | USD | 1,503.3 | 1,527.1 | 1,498.5 | 1,524.6 | 1,524.6 | +19 (+1.26%) | 2,720 |
| 1 Oct 2019 | USD | 1,492.9 | 1,508.3 | 1,482.2 | 1,505.6 | 1,505.6 | +15.8 (+1.06%) | 2,924 |
| 30 Sep 2019 | USD | 1,519.8 | 1,520.4 | 1,487.6 | 1,489.8 | 1,489.8 | -33.5 (-2.20%) | 2,765 |
| 27 Sep 2019 | USD | 1,529.7 | 1,529.7 | 1,510.8 | 1,523.3 | 1,523.3 | -8.7 (-0.57%) | 2,756 |
| 26 Sep 2019 | USD | 1,532.4 | 1,533.4 | 1,528.9 | 1,532 | 1,532 | +3.1 (+0.20%) | 1,003 |
| 25 Sep 2019 | USD | 1,556.3 | 1,556.3 | 1,525.5 | 1,528.9 | 1,528.9 | -28.2 (-1.81%) | 1,563 |
| 24 Sep 2019 | USD | 1,544.2 | 1,559.6 | 1,544 | 1,557.1 | 1,557.1 | +8.6 (+0.56%) | 1,653 |
| 23 Sep 2019 | USD | 1,535 | 1,550.5 | 1,535 | 1,548.5 | 1,548.5 | +16.5 (+1.08%) | 1,595 |
| 20 Sep 2019 | USD | 1,531 | 1,540.6 | 1,523 | 1,532 | 1,532 | +8.8 (+0.58%) | 539 |
| 19 Sep 2019 | USD | 1,513.3 | 1,527.5 | 1,513.3 | 1,523.2 | 1,523.2 | -9.6 (-0.63%) | 1,062 |
| 18 Sep 2019 | USD | 1,525.3 | 1,535 | 1,508 | 1,532.8 | 1,532.8 | +2.3 (+0.15%) | 1,739 |
| 17 Sep 2019 | USD | 1,523.1 | 1,531.6 | 1,520.7 | 1,530.5 | 1,530.5 | +1.8 (+0.12%) | 286 |
| 16 Sep 2019 | USD | 1,523.9 | 1,535.7 | 1,520.8 | 1,528.7 | 1,528.7 | +11.7 (+0.77%) | 643 |
| 13 Sep 2019 | USD | 1,521 | 1,532.5 | 1,513.6 | 1,517 | 1,517 | -7.5 (-0.49%) | 1,794 |
| 12 Sep 2019 | USD | 1,520.9 | 1,546.5 | 1,514.3 | 1,524.5 | 1,524.5 | +4.5 (+0.30%) | 1,437 |
| 11 Sep 2019 | USD | 1,513 | 1,520.1 | 1,513 | 1,520 | 1,520 | +4.2 (+0.28%) | 1,602 |
| 10 Sep 2019 | USD | 1,520 | 1,523.2 | 1,510.7 | 1,515.8 | 1,515.8 | -11.8 (-0.77%) | 2,187 |
| 9 Sep 2019 | USD | 1,528 | 1,539.8 | 1,521.8 | 1,527.6 | 1,527.6 | -3.9 (-0.25%) | 2,514 |
| 6 Sep 2019 | USD | 1,542.6 | 1,551.9 | 1,526.9 | 1,531.5 | 1,531.5 | -9.8 (-0.64%) | 1,279 |
| 5 Sep 2019 | USD | 1,575 | 1,575 | 1,532.1 | 1,541.3 | 1,541.3 | -34.9 (-2.21%) | 1,180 |
| 4 Sep 2019 | USD | 1,571 | 1,578.5 | 1,559.4 | 1,576.2 | 1,576.2 | +4.3 (+0.27%) | 929 |
| 3 Sep 2019 | USD | 1,556 | 1,574.2 | 1,547.8 | 1,571.9 | 1,571.9 | +26.4 (+1.71%) | 2,059 |
| 2 Sep 2019 | USD | 1,545.5 | 1,545.5 | 1,545.5 | 1,545.5 | 1,545.5 | 0.0 (0.0%) | 0 |
