| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 1.32 | 1.39 | 1.21 | 1.33 | 7.98 | +0.01 (+0.76%) | 34,496 |
| 19 Sep 2019 | USD | 1.25 | 1.4 | 1.23 | 1.32 | 7.92 | +0.08 (+6.45%) | 38,370 |
| 18 Sep 2019 | USD | 1.21 | 1.3079 | 1.21 | 1.24 | 7.44 | +0.06 (+5.08%) | 4,768 |
| 17 Sep 2019 | USD | 1.26 | 1.33 | 1.18 | 1.18 | 7.08 | -0.11 (-8.53%) | 11,414 |
| 16 Sep 2019 | USD | 1.31 | 1.35 | 1.27 | 1.29 | 7.74 | -0.01 (-0.77%) | 4,312 |
| 13 Sep 2019 | USD | 1.33 | 1.38 | 1.2 | 1.3 | 7.8 | -0.04 (-2.99%) | 17,743 |
| 12 Sep 2019 | USD | 1.3795 | 1.42 | 1.34 | 1.34 | 8.04 | -0.03 (-2.19%) | 6,797 |
| 11 Sep 2019 | USD | 1.4 | 1.41 | 1.32 | 1.37 | 8.22 | -0.03 (-2.14%) | 13,289 |
| 10 Sep 2019 | USD | 1.4 | 1.44 | 1.31 | 1.4 | 8.4 | 0.0 (0.0%) | 22,660 |
| 9 Sep 2019 | USD | 1.41 | 1.44 | 1.34 | 1.4 | 8.4 | +0.01 (+0.72%) | 30,791 |
| 6 Sep 2019 | USD | 1.4 | 1.43 | 1.39 | 1.39 | 8.34 | -0.02 (-1.42%) | 1,146 |
| 5 Sep 2019 | USD | 1.4 | 1.41 | 1.39 | 1.41 | 8.46 | +0.01 (+0.71%) | 10,391 |
| 4 Sep 2019 | USD | 1.38 | 1.43 | 1.37 | 1.4 | 8.4 | 0.0 (0.0%) | 5,798 |
| 3 Sep 2019 | USD | 1.39 | 1.43 | 1.39 | 1.4 | 8.4 | -0.03 (-2.10%) | 32,289 |
| 2 Sep 2019 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 8.58 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.37 | 1.43 | 1.37 | 1.43 | 8.58 | +0.11 (+8.33%) | 11,123 |
| 29 Aug 2019 | USD | 1.37 | 1.38 | 1.32 | 1.32 | 7.92 | -0.07 (-5.04%) | 8,610 |
| 28 Aug 2019 | USD | 1.4 | 1.4 | 1.3768 | 1.39 | 8.34 | -0.029 (-2.04%) | 7,422 |
| 27 Aug 2019 | USD | 1.43 | 1.43 | 1.4 | 1.4189 | 8.5134 | -0.001 (-0.08%) | 15,766 |
| 26 Aug 2019 | USD | 1.41 | 1.43 | 1.4 | 1.42 | 8.52 | +0.01 (+0.73%) | 24,216 |
| 23 Aug 2019 | USD | 1.39 | 1.44 | 1.39 | 1.4097 | 8.4582 | -0.03 (-2.10%) | 2,190 |
| 22 Aug 2019 | USD | 1.44 | 1.44 | 1.4 | 1.44 | 8.64 | -0.01 (-0.69%) | 6,383 |
| 21 Aug 2019 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 8.7 | +0.01 (+0.69%) | 1,338 |
| 20 Aug 2019 | USD | 1.45 | 1.45 | 1.4384 | 1.44 | 8.64 | -0.01 (-0.69%) | 2,590 |
| 19 Aug 2019 | USD | 1.45 | 1.45 | 1.44 | 1.45 | 8.7 | 0.0 (0.0%) | 11,814 |
| 16 Aug 2019 | USD | 1.43 | 1.45 | 1.42 | 1.45 | 8.7 | +0.03 (+2.11%) | 4,651 |
| 15 Aug 2019 | USD | 1.39 | 1.43 | 1.39 | 1.42 | 8.52 | -0.02 (-1.39%) | 4,556 |
| 14 Aug 2019 | USD | 1.46 | 1.46 | 1.44 | 1.44 | 8.64 | -0.01 (-0.69%) | 2,259 |
| 13 Aug 2019 | USD | 1.4389 | 1.45 | 1.4336 | 1.45 | 8.7 | 0.0 (0.0%) | 2,203 |
| 12 Aug 2019 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 8.7 | 0.0 (0.0%) | 1,603 |
