| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 1.63 | 1.79 | 1.54 | 1.6302 | 1.6302 | -0.021 (-1.30%) | 157,773 |
| 1 Oct 2019 | USD | 1.77 | 1.88 | 1.51 | 1.6516 | 1.6516 | -0.138 (-7.73%) | 255,616 |
| 30 Sep 2019 | USD | 1.57 | 1.82 | 1.545 | 1.79 | 1.79 | +0.26 (+16.99%) | 128,343 |
| 27 Sep 2019 | USD | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | +0.15 (+10.87%) | 11,915 |
| 26 Sep 2019 | USD | 1.43 | 1.4706 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 13,096 |
| 25 Sep 2019 | USD | 1.4 | 1.43 | 1.3111 | 1.43 | 1.43 | +0.033 (+2.36%) | 11,950 |
| 24 Sep 2019 | USD | 1.43 | 1.44 | 1.39 | 1.397 | 1.397 | -0.033 (-2.31%) | 22,186 |
| 23 Sep 2019 | USD | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.039 (-2.68%) | 10,126 |
| 20 Sep 2019 | USD | 1.55 | 1.55 | 1.45 | 1.4694 | 1.4694 | +0.019 (+1.34%) | 22,134 |
| 19 Sep 2019 | USD | 1.47 | 1.5 | 1.44 | 1.45 | 1.45 | -0.004 (-0.30%) | 58,037 |
| 18 Sep 2019 | USD | 1.43 | 1.46 | 1.43 | 1.4544 | 1.4544 | +0.024 (+1.71%) | 6,207 |
| 17 Sep 2019 | USD | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -0.02 (-1.38%) | 9,012 |
| 16 Sep 2019 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.045 (+3.20%) | 16,693 |
| 13 Sep 2019 | USD | 1.4 | 1.44 | 1.4 | 1.405 | 1.405 | -0.035 (-2.40%) | 3,281 |
| 12 Sep 2019 | USD | 1.38 | 1.45 | 1.38 | 1.4396 | 1.4396 | +0.065 (+4.70%) | 34,317 |
| 11 Sep 2019 | USD | 1.4 | 1.4 | 1.3569 | 1.375 | 1.375 | +0.002 (+0.13%) | 11,376 |
| 10 Sep 2019 | USD | 1.34 | 1.39 | 1.34 | 1.3732 | 1.3732 | +0.003 (+0.23%) | 7,444 |
| 9 Sep 2019 | USD | 1.3 | 1.4099 | 1.3 | 1.37 | 1.37 | +0.02 (+1.48%) | 8,392 |
| 6 Sep 2019 | USD | 1.303 | 1.35 | 1.29 | 1.35 | 1.35 | +0.03 (+2.27%) | 8,891 |
| 5 Sep 2019 | USD | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | -0.02 (-1.49%) | 5,462 |
| 4 Sep 2019 | USD | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 2,505 |
| 3 Sep 2019 | USD | 1.34 | 1.4 | 1.31 | 1.38 | 1.38 | +0.043 (+3.24%) | 8,061 |
| 2 Sep 2019 | USD | 1.3367 | 1.3367 | 1.3367 | 1.3367 | 1.3367 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.24 | 1.34 | 1.24 | 1.3367 | 1.3367 | +0.067 (+5.25%) | 13,896 |
| 29 Aug 2019 | USD | 1.251 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,598 |
| 28 Aug 2019 | USD | 1.2763 | 1.2763 | 1.25 | 1.26 | 1.26 | +0 (+0.01%) | 7,704 |
| 27 Aug 2019 | USD | 1.32 | 1.33 | 1.25 | 1.2599 | 1.2599 | -0.05 (-3.82%) | 28,145 |
| 26 Aug 2019 | USD | 1.32 | 1.33 | 1.285 | 1.31 | 1.31 | +0.05 (+3.97%) | 6,612 |
| 23 Aug 2019 | USD | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -0.006 (-0.51%) | 6,461 |
| 22 Aug 2019 | USD | 1.27 | 1.3 | 1.2664 | 1.2664 | 1.2664 | +0.006 (+0.51%) | 2,912 |
