| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2019 | USD | 1.0522 | 1.0546 | 1.0454 | 1.0544 | 1.0544 | +0.002 (+0.15%) | 5,727,874 |
| 27 Sep 2019 | USD | 1.0476 | 1.0542 | 1.0424 | 1.0528 | 1.0528 | +0.004 (+0.36%) | 8,637,821 |
| 26 Sep 2019 | USD | 1.048 | 1.0502 | 1.0434 | 1.049 | 1.049 | +0.001 (+0.10%) | 2,485,089 |
| 25 Sep 2019 | USD | 1.0568 | 1.0591 | 1.0451 | 1.048 | 1.048 | -0.009 (-0.89%) | 3,129,447 |
| 24 Sep 2019 | USD | 1.0618 | 1.0715 | 1.0476 | 1.0574 | 1.0574 | -0.004 (-0.33%) | 7,343,316 |
| 23 Sep 2019 | USD | 1.077 | 1.0805 | 1.0609 | 1.0609 | 1.0609 | -0.017 (-1.53%) | 849,084 |
| 22 Sep 2019 | USD | 1.0795 | 1.085 | 1.0756 | 1.0774 | 1.0774 | -0.002 (-0.21%) | 179,699 |
| 21 Sep 2019 | USD | 1.0846 | 1.0875 | 1.0792 | 1.0797 | 1.0797 | -0.005 (-0.46%) | 80,856 |
| 20 Sep 2019 | USD | 1.093 | 1.0955 | 1.0813 | 1.0847 | 1.0847 | -0.008 (-0.70%) | 155,286 |
| 19 Sep 2019 | USD | 1.107 | 1.1074 | 1.0912 | 1.0924 | 1.0924 | -0.015 (-1.31%) | 484,388 |
| 18 Sep 2019 | USD | 1.1114 | 1.1242 | 1.1068 | 1.1069 | 1.1069 | -0.004 (-0.40%) | 485,444 |
| 17 Sep 2019 | USD | 1.0854 | 1.1167 | 1.0833 | 1.1114 | 1.1114 | +0.026 (+2.42%) | 1,112,534 |
| 16 Sep 2019 | USD | 1.0765 | 1.0874 | 1.0645 | 1.0851 | 1.0851 | +0.009 (+0.82%) | 1,032,991 |
| 15 Sep 2019 | USD | 1.0595 | 1.077 | 1.0594 | 1.0763 | 1.0763 | +0.017 (+1.59%) | 335,374 |
| 14 Sep 2019 | USD | 1.0547 | 1.0605 | 1.0489 | 1.0595 | 1.0595 | +0.005 (+0.45%) | 862,672 |
| 13 Sep 2019 | USD | 1.0704 | 1.0749 | 1.0502 | 1.0548 | 1.0548 | -0.016 (-1.49%) | 2,624,568 |
| 12 Sep 2019 | USD | 1.0694 | 1.0769 | 1.0672 | 1.0707 | 1.0707 | +0.002 (+0.14%) | 561,424 |
| 11 Sep 2019 | USD | 1.0587 | 1.0703 | 1.0566 | 1.0692 | 1.0692 | +0.011 (+1.02%) | 547,125 |
| 10 Sep 2019 | USD | 1.0546 | 1.0599 | 1.0485 | 1.0584 | 1.0584 | +0.004 (+0.34%) | 3,593,069 |
| 9 Sep 2019 | USD | 1.0701 | 1.0721 | 1.0514 | 1.0548 | 1.0548 | -0.015 (-1.42%) | 1,009,811 |
| 8 Sep 2019 | USD | 1.0664 | 1.0737 | 1.0644 | 1.07 | 1.07 | +0.004 (+0.34%) | 227,903 |
| 7 Sep 2019 | USD | 1.0604 | 1.0697 | 1.0595 | 1.0664 | 1.0664 | +0.007 (+0.69%) | 235,924 |
| 6 Sep 2019 | USD | 1.072 | 1.0725 | 1.0579 | 1.0591 | 1.0591 | -0.013 (-1.18%) | 1,104,586 |
| 5 Sep 2019 | USD | 1.1096 | 1.1101 | 1.0709 | 1.0718 | 1.0718 | -0.037 (-3.38%) | 1,830,351 |
| 4 Sep 2019 | USD | 1.1305 | 1.1305 | 1.1088 | 1.1093 | 1.1093 | -0.021 (-1.82%) | 795,140 |
| 3 Sep 2019 | USD | 1.1488 | 1.1501 | 1.1223 | 1.1299 | 1.1299 | -0.019 (-1.62%) | 696,631 |
| 2 Sep 2019 | USD | 1.1522 | 1.1553 | 1.1048 | 1.1485 | 1.1485 | -0.004 (-0.31%) | 1,375,010 |
| 1 Sep 2019 | USD | 1.1363 | 1.1521 | 1.1208 | 1.1521 | 1.1521 | +0.016 (+1.38%) | 801,727 |
| 31 Aug 2019 | USD | 1.1378 | 1.1456 | 1.119 | 1.1364 | 1.1364 | -0.001 (-0.11%) | 1,434,825 |
| 30 Aug 2019 | USD | 1.1379 | 1.1471 | 1.1311 | 1.1376 | 1.1376 | -0 (-0.02%) | 595,731 |
