| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | USD | 1.4485 | 1.5312 | 1.4057 | 1.5247 | 1.5247 | +0.067 (+4.57%) | 221,761,001 |
| 30 May 2019 | USD | 1.5242 | 1.7019 | 1.4131 | 1.458 | 1.458 | -0.069 (-4.54%) | 238,656,951 |
| 29 May 2019 | USD | 1.4749 | 1.5966 | 1.3926 | 1.5273 | 1.5273 | +0.052 (+3.56%) | 101,801,697 |
| 28 May 2019 | USD | 1.4884 | 1.5333 | 1.4433 | 1.4748 | 1.4748 | -0.018 (-1.19%) | 80,143,010 |
| 27 May 2019 | USD | 1.4203 | 1.5159 | 1.4055 | 1.4925 | 1.4925 | +0.074 (+5.21%) | 100,573,454 |
| 26 May 2019 | USD | 1.3512 | 1.4333 | 1.3125 | 1.4186 | 1.4186 | +0.066 (+4.91%) | 80,658,108 |
| 25 May 2019 | USD | 1.3397 | 1.3746 | 1.3296 | 1.3522 | 1.3522 | +0.016 (+1.18%) | 53,390,842 |
| 24 May 2019 | USD | 1.3143 | 1.3859 | 1.2988 | 1.3364 | 1.3364 | +0.024 (+1.83%) | 65,664,821 |
| 23 May 2019 | USD | 1.3211 | 1.322 | 1.2503 | 1.3124 | 1.3124 | -0.016 (-1.21%) | 70,670,072 |
| 22 May 2019 | USD | 1.3875 | 1.4109 | 1.2983 | 1.3285 | 1.3285 | -0.062 (-4.47%) | 76,112,816 |
| 21 May 2019 | USD | 1.3727 | 1.4087 | 1.3454 | 1.3907 | 1.3907 | +0.017 (+1.22%) | 63,209,216 |
| 20 May 2019 | USD | 1.4196 | 1.4196 | 1.3137 | 1.3739 | 1.3739 | -0.046 (-3.24%) | 69,001,996 |
| 19 May 2019 | USD | 1.3143 | 1.4412 | 1.3127 | 1.4199 | 1.4199 | +0.105 (+8.03%) | 82,737,495 |
| 18 May 2019 | USD | 1.3722 | 1.379 | 1.3024 | 1.3144 | 1.3144 | -0.061 (-4.44%) | 75,896,752 |
| 17 May 2019 | USD | 1.4376 | 1.4598 | 1.2702 | 1.3754 | 1.3754 | -0.06 (-4.17%) | 135,839,505 |
| 16 May 2019 | USD | 1.5856 | 1.6497 | 1.3993 | 1.4353 | 1.4353 | -0.151 (-9.50%) | 163,871,009 |
| 15 May 2019 | USD | 1.4579 | 1.5864 | 1.4304 | 1.5859 | 1.5859 | +0.125 (+8.56%) | 117,330,239 |
| 14 May 2019 | USD | 1.2738 | 1.4694 | 1.2641 | 1.4608 | 1.4608 | +0.19 (+14.92%) | 139,981,623 |
| 13 May 2019 | USD | 1.1556 | 1.2987 | 1.1522 | 1.2711 | 1.2711 | +0.117 (+10.10%) | 94,199,713 |
| 12 May 2019 | USD | 1.1956 | 1.2352 | 1.1376 | 1.1545 | 1.1545 | -0.054 (-4.44%) | 88,837,810 |
| 11 May 2019 | USD | 1.0628 | 1.2548 | 1.0625 | 1.2081 | 1.2081 | +0.146 (+13.76%) | 113,100,937 |
| 10 May 2019 | USD | 1.0185 | 1.0798 | 0.9921 | 1.062 | 1.062 | +0.045 (+4.42%) | 64,318,658 |
| 9 May 2019 | USD | 1.0523 | 1.0707 | 1.0132 | 1.017 | 1.017 | -0.034 (-3.26%) | 39,371,035 |
| 8 May 2019 | USD | 1.048 | 1.073 | 1.0339 | 1.0513 | 1.0513 | +0.002 (+0.15%) | 38,011,641 |
| 7 May 2019 | USD | 1.0731 | 1.1135 | 1.0497 | 1.0497 | 1.0497 | -0.027 (-2.47%) | 54,797,272 |
| 6 May 2019 | USD | 1.087 | 1.0905 | 1.0278 | 1.0763 | 1.0763 | -0.012 (-1.12%) | 36,628,109 |
| 5 May 2019 | USD | 1.0953 | 1.1046 | 1.0686 | 1.0885 | 1.0885 | -0.008 (-0.70%) | 27,871,594 |
| 4 May 2019 | USD | 1.1469 | 1.1981 | 1.0573 | 1.0962 | 1.0962 | -0.05 (-4.38%) | 52,422,076 |
| 3 May 2019 | USD | 1.1136 | 1.1798 | 1.1039 | 1.1464 | 1.1464 | +0.031 (+2.79%) | 43,678,997 |
| 2 May 2019 | USD | 1.1196 | 1.1329 | 1.1011 | 1.1153 | 1.1153 | -0.004 (-0.31%) | 33,105,788 |
