| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 1.62 | 1.69 | 1.55 | 1.686 | 1.686 | +0.036 (+2.18%) | 223,684 |
| 26 Sep 2019 | USD | 1.6462 | 1.68 | 1.6462 | 1.65 | 1.65 | 0.0 (0.0%) | 50,498 |
| 25 Sep 2019 | USD | 1.61 | 1.68 | 1.59 | 1.65 | 1.65 | -0.02 (-1.19%) | 73,732 |
| 24 Sep 2019 | USD | 1.58 | 1.687 | 1.57 | 1.6699 | 1.6699 | +0.09 (+5.69%) | 211,584 |
| 23 Sep 2019 | USD | 1.5044 | 1.6 | 1.5 | 1.58 | 1.58 | +0.092 (+6.18%) | 256,209 |
| 20 Sep 2019 | USD | 1.5 | 1.5 | 1.435 | 1.488 | 1.488 | +0.008 (+0.54%) | 78,049 |
| 19 Sep 2019 | USD | 1.44 | 1.4966 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 73,734 |
| 18 Sep 2019 | USD | 1.5308 | 1.5308 | 1.46 | 1.47 | 1.47 | -0.033 (-2.17%) | 147,973 |
| 17 Sep 2019 | USD | 1.395 | 1.5083 | 1.39 | 1.5026 | 1.5026 | +0.033 (+2.22%) | 26,368 |
| 16 Sep 2019 | USD | 1.5 | 1.51 | 1.46 | 1.47 | 1.47 | +0.009 (+0.64%) | 254,327 |
| 13 Sep 2019 | USD | 1.425 | 1.5277 | 1.42 | 1.4607 | 1.4607 | +0.054 (+3.82%) | 180,708 |
| 12 Sep 2019 | USD | 1.52 | 1.54 | 1.4069 | 1.4069 | 1.4069 | -0.092 (-6.14%) | 213,600 |
| 11 Sep 2019 | USD | 1.523 | 1.5412 | 1.47 | 1.499 | 1.499 | +0.009 (+0.60%) | 60,136 |
| 10 Sep 2019 | USD | 1.46 | 1.56 | 1.4 | 1.49 | 1.49 | +0.03 (+2.05%) | 146,661 |
| 9 Sep 2019 | USD | 1.583 | 1.5846 | 1.4227 | 1.46 | 1.46 | -0.015 (-1.02%) | 197,354 |
| 6 Sep 2019 | USD | 1.4644 | 1.56 | 1.46 | 1.475 | 1.475 | +0.01 (+0.69%) | 206,637 |
| 5 Sep 2019 | USD | 1.34 | 1.465 | 1.3115 | 1.4649 | 1.4649 | +0.055 (+3.89%) | 538,236 |
| 4 Sep 2019 | USD | 1.468 | 1.468 | 1.25 | 1.41 | 1.41 | -0.04 (-2.76%) | 652,196 |
| 3 Sep 2019 | USD | 1.525 | 1.55 | 1.41 | 1.45 | 1.45 | -0.07 (-4.61%) | 551,899 |
| 2 Sep 2019 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.56 | 1.56 | 1.484 | 1.52 | 1.52 | -0.051 (-3.25%) | 354,112 |
| 29 Aug 2019 | USD | 1.61 | 1.655 | 1.5037 | 1.571 | 1.571 | -0.059 (-3.62%) | 227,099 |
| 28 Aug 2019 | USD | 1.63 | 1.73 | 1.63 | 1.63 | 1.63 | -0.024 (-1.46%) | 276,439 |
| 27 Aug 2019 | USD | 1.64 | 1.69 | 1.6245 | 1.6542 | 1.6542 | +0.021 (+1.30%) | 237,017 |
| 26 Aug 2019 | USD | 1.753 | 1.753 | 1.56 | 1.6329 | 1.6329 | -0.043 (-2.55%) | 271,781 |
| 23 Aug 2019 | USD | 1.525 | 1.7 | 1.5 | 1.6757 | 1.6757 | +0.122 (+7.83%) | 480,192 |
| 22 Aug 2019 | USD | 1.56 | 1.6225 | 1.42 | 1.554 | 1.554 | -0.026 (-1.65%) | 457,283 |
| 21 Aug 2019 | USD | 1.708 | 1.72 | 1.5444 | 1.58 | 1.58 | -0.12 (-7.06%) | 243,507 |
| 20 Aug 2019 | USD | 1.62 | 1.746 | 1.573 | 1.7 | 1.7 | +0.126 (+8.01%) | 536,492 |
| 19 Aug 2019 | USD | 1.918 | 1.93 | 1.3001 | 1.574 | 1.574 | -0.358 (-18.53%) | 2,243,904 |
