| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 1 | 1.01 | 0.9403 | 0.9432 | 0.9432 | -0.045 (-4.58%) | 727,156 |
| 30 Sep 2019 | USD | 1.02 | 1.02 | 0.952 | 0.9885 | 0.9885 | -0.011 (-1.15%) | 1,691,956 |
| 27 Sep 2019 | USD | 1.01 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 686,480 |
| 26 Sep 2019 | USD | 1.07 | 1.08 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,048,776 |
| 25 Sep 2019 | USD | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 959,539 |
| 24 Sep 2019 | USD | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,744,238 |
| 23 Sep 2019 | USD | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,291,538 |
| 20 Sep 2019 | USD | 1.07 | 1.1 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,623,608 |
| 19 Sep 2019 | USD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,019,630 |
| 18 Sep 2019 | USD | 1.07 | 1.1 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,445,676 |
| 17 Sep 2019 | USD | 1.11 | 1.1189 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,811,465 |
| 16 Sep 2019 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,450,939 |
| 13 Sep 2019 | USD | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 945,437 |
| 12 Sep 2019 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,462,100 |
| 11 Sep 2019 | USD | 1.17 | 1.19 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,510,074 |
| 10 Sep 2019 | USD | 1.13 | 1.17 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 1,985,164 |
| 9 Sep 2019 | USD | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,070,079 |
| 6 Sep 2019 | USD | 1.08 | 1.13 | 1.04 | 1.1 | 1.1 | +0.04 (+3.77%) | 1,373,905 |
| 5 Sep 2019 | USD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 1,325,402 |
| 4 Sep 2019 | USD | 1.04 | 1.08 | 0.9801 | 1.06 | 1.06 | +0.086 (+8.83%) | 1,497,292 |
| 3 Sep 2019 | USD | 1 | 1.03 | 0.95 | 0.974 | 0.974 | -0.046 (-4.51%) | 1,827,712 |
| 2 Sep 2019 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,201,841 |
| 29 Aug 2019 | USD | 1.01 | 1.06 | 0.92 | 1.03 | 1.03 | 0.0 (0.0%) | 4,073,196 |
| 28 Aug 2019 | USD | 1.06 | 1.0785 | 0.98 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,388,883 |
| 27 Aug 2019 | USD | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,958,876 |
| 26 Aug 2019 | USD | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 938,782 |
| 23 Aug 2019 | USD | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 896,286 |
| 22 Aug 2019 | USD | 1.1 | 1.1092 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 631,480 |
| 21 Aug 2019 | USD | 1.06 | 1.1 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,002,671 |
