| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | USD | 0.8268 | 0.84 | 0.8199 | 0.826 | 413 | +0.005 (+0.61%) | 27,642 |
| 1 Aug 2018 | USD | 0.83 | 0.8459 | 0.805 | 0.821 | 410.5 | -0.011 (-1.32%) | 60,875 |
| 31 Jul 2018 | USD | 0.8307 | 0.8657 | 0.815 | 0.832 | 416 | +0.012 (+1.48%) | 70,160 |
| 30 Jul 2018 | USD | 0.8387 | 0.8387 | 0.8009 | 0.8199 | 409.95 | -0.023 (-2.74%) | 81,999 |
| 27 Jul 2018 | USD | 0.861 | 0.8798 | 0.8301 | 0.843 | 421.5 | -0.027 (-3.10%) | 123,656 |
| 26 Jul 2018 | USD | 0.895 | 0.9 | 0.8531 | 0.87 | 435 | +0.002 (+0.20%) | 163,246 |
| 25 Jul 2018 | USD | 0.841 | 0.889 | 0.84 | 0.8683 | 434.15 | +0.028 (+3.37%) | 103,061 |
| 24 Jul 2018 | USD | 0.84 | 0.9 | 0.84 | 0.84 | 420 | -0.004 (-0.45%) | 143,982 |
| 23 Jul 2018 | USD | 0.8665 | 0.88 | 0.8438 | 0.8438 | 421.9 | -0.008 (-0.96%) | 80,326 |
| 20 Jul 2018 | USD | 0.8334 | 0.88 | 0.8334 | 0.852 | 426 | +0.012 (+1.43%) | 102,770 |
| 19 Jul 2018 | USD | 0.84 | 0.8899 | 0.81 | 0.84 | 420 | -0.015 (-1.75%) | 68,655 |
| 18 Jul 2018 | USD | 0.89 | 0.89 | 0.845 | 0.855 | 427.5 | -0.025 (-2.84%) | 152,548 |
| 17 Jul 2018 | USD | 0.8 | 0.891 | 0.79 | 0.88 | 440 | +0.09 (+11.41%) | 396,257 |
| 16 Jul 2018 | USD | 0.8609 | 0.87 | 0.78 | 0.7899 | 394.95 | -0.025 (-3.07%) | 336,426 |
| 13 Jul 2018 | USD | 0.82 | 0.8334 | 0.75 | 0.8149 | 407.45 | -0.001 (-0.13%) | 229,567 |
| 12 Jul 2018 | USD | 0.8304 | 0.85 | 0.7933 | 0.816 | 408 | +0.014 (+1.69%) | 212,181 |
| 11 Jul 2018 | USD | 0.851 | 0.9 | 0.8024 | 0.8024 | 401.2 | -0.051 (-5.94%) | 236,937 |
| 10 Jul 2018 | USD | 0.9009 | 0.9009 | 0.821 | 0.8531 | 426.55 | -0.047 (-5.21%) | 263,652 |
| 9 Jul 2018 | USD | 0.95 | 0.99 | 0.89 | 0.9 | 450 | +0.067 (+8.00%) | 1,286,234 |
| 6 Jul 2018 | USD | 0.9115 | 0.92 | 0.8333 | 0.8333 | 416.65 | -0.072 (-7.92%) | 413,468 |
| 5 Jul 2018 | USD | 0.9 | 0.9452 | 0.843 | 0.905 | 452.5 | +0.048 (+5.56%) | 763,162 |
| 4 Jul 2018 | USD | 0.8573 | 0.8573 | 0.8573 | 0.8573 | 428.65 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 0.8881 | 0.9099 | 0.85 | 0.8573 | 428.65 | -0.013 (-1.46%) | 123,935 |
| 2 Jul 2018 | USD | 0.89 | 1 | 0.85 | 0.87 | 435 | -0.03 (-3.33%) | 599,057 |
| 29 Jun 2018 | USD | 0.8644 | 0.9 | 0.81 | 0.9 | 450 | +0.065 (+7.80%) | 326,543 |
| 28 Jun 2018 | USD | 0.8225 | 0.9 | 0.8 | 0.8349 | 417.45 | -0.056 (-6.31%) | 238,315 |
| 27 Jun 2018 | USD | 0.9 | 0.9 | 0.77 | 0.8911 | 445.55 | -0.009 (-0.99%) | 682,584 |
| 26 Jun 2018 | USD | 0.86 | 0.9 | 0.86 | 0.9 | 450 | +0.04 (+4.65%) | 410,395 |
| 25 Jun 2018 | USD | 0.8787 | 0.9 | 0.85 | 0.86 | 430 | -0.008 (-0.91%) | 467,188 |
| 22 Jun 2018 | USD | 0.93 | 0.93 | 0.85 | 0.8679 | 433.95 | -0.037 (-4.12%) | 1,547,729 |
