| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 1,474.7 | 1,490.9 | 1,472 | 1,481.5 | 1,481.5 | +7.2 (+0.49%) | 101,207 |
| 8 Oct 2019 | USD | 1,497 | 1,505.4 | 1,470.3 | 1,474.3 | 1,474.3 | -24.6 (-1.64%) | 151,591 |
| 7 Oct 2019 | USD | 1,490.7 | 1,510.7 | 1,487.5 | 1,498.9 | 1,498.9 | -1.6 (-0.11%) | 111,481 |
| 4 Oct 2019 | USD | 1,487.7 | 1,502.4 | 1,477.7 | 1,500.5 | 1,500.5 | +13.6 (+0.91%) | 122,654 |
| 3 Oct 2019 | USD | 1,477.6 | 1,489.2 | 1,459 | 1,486.9 | 1,486.9 | +10.1 (+0.68%) | 164,899 |
| 2 Oct 2019 | USD | 1,494.9 | 1,499.8 | 1,468.5 | 1,476.8 | 1,476.8 | -16.5 (-1.10%) | 191,080 |
| 1 Oct 2019 | USD | 1,528.6 | 1,545 | 1,491.2 | 1,493.3 | 1,493.3 | -31.7 (-2.08%) | 198,485 |
| 30 Sep 2019 | USD | 1,529.8 | 1,534.2 | 1,519.5 | 1,525 | 1,525 | +0.9 (+0.06%) | 159,147 |
| 27 Sep 2019 | USD | 1,537.8 | 1,544.6 | 1,516.6 | 1,524.1 | 1,524.1 | -13.1 (-0.85%) | 149,047 |
| 26 Sep 2019 | USD | 1,552.6 | 1,558.6 | 1,531.6 | 1,537.2 | 1,537.2 | -15.6 (-1.00%) | 145,632 |
| 25 Sep 2019 | USD | 1,536.8 | 1,556.5 | 1,529.4 | 1,552.8 | 1,552.8 | +16 (+1.04%) | 152,922 |
| 24 Sep 2019 | USD | 1,564 | 1,570.4 | 1,530.3 | 1,536.8 | 1,536.8 | -25.3 (-1.62%) | 193,893 |
| 23 Sep 2019 | USD | 1,564.9 | 1,571.6 | 1,552.3 | 1,562.1 | 1,562.1 | +0.8 (+0.05%) | 109,717 |
| 20 Sep 2019 | USD | 1,563.6 | 1,574.3 | 1,551.8 | 1,561.3 | 1,561.3 | -2.9 (-0.19%) | 158,572 |
| 19 Sep 2019 | USD | 1,573 | 1,586.2 | 1,562.9 | 1,564.2 | 1,564.2 | -7.8 (-0.50%) | 151,479 |
| 18 Sep 2019 | USD | 1,584.4 | 1,584.7 | 1,558.4 | 1,572 | 1,572 | -11.8 (-0.75%) | 165,494 |
| 17 Sep 2019 | USD | 1,589 | 1,591.3 | 1,572.5 | 1,583.8 | 1,583.8 | -3.9 (-0.25%) | 217,491 |
| 16 Sep 2019 | USD | 1,577.2 | 1,596.1 | 1,568.9 | 1,587.7 | 1,587.7 | +4.8 (+0.30%) | 272,691 |
| 13 Sep 2019 | USD | 1,578.3 | 1,597.4 | 1,578.3 | 1,582.9 | 1,582.9 | +3.7 (+0.23%) | 212,090 |
| 12 Sep 2019 | USD | 1,579.5 | 1,586.7 | 1,561.6 | 1,579.2 | 1,579.2 | +2.2 (+0.14%) | 264,272 |
| 11 Sep 2019 | USD | 1,545.1 | 1,579.3 | 1,541.4 | 1,577 | 1,577 | +32 (+2.07%) | 224,324 |
| 10 Sep 2019 | USD | 1,522.1 | 1,546.6 | 1,514.7 | 1,545 | 1,545 | +23 (+1.51%) | 165,333 |
| 9 Sep 2019 | USD | 1,505.2 | 1,528.6 | 1,504.5 | 1,522 | 1,522 | +17 (+1.13%) | 127,993 |
| 6 Sep 2019 | USD | 1,507.3 | 1,518.6 | 1,504.2 | 1,505 | 1,505 | -2 (-0.13%) | 104,934 |
| 5 Sep 2019 | USD | 1,483.3 | 1,525.5 | 1,482.6 | 1,507 | 1,507 | +23.6 (+1.59%) | 168,453 |
| 4 Sep 2019 | USD | 1,469.2 | 1,489.6 | 1,468.2 | 1,483.4 | 1,483.4 | +13.3 (+0.90%) | 105,652 |
| 3 Sep 2019 | USD | 1,486 | 1,495.9 | 1,465.7 | 1,470.1 | 1,470.1 | -24.1 (-1.61%) | 190,895 |
| 2 Sep 2019 | USD | 1,494.2 | 1,494.2 | 1,494.2 | 1,494.2 | 1,494.2 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1,496.6 | 1,508.2 | 1,486.4 | 1,494.2 | 1,494.2 | -3.3 (-0.22%) | 119,005 |
| 29 Aug 2019 | USD | 1,470.3 | 1,499.4 | 1,465.2 | 1,497.5 | 1,497.5 | +24.2 (+1.64%) | 121,117 |
