| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 1.686 | 1.74 | 1.67 | 1.74 | 1.74 | +0.1 (+6.10%) | 35,787 |
| 3 Oct 2019 | USD | 1.7 | 1.7 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 41,504 |
| 2 Oct 2019 | USD | 1.67 | 1.73 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 18,697 |
| 1 Oct 2019 | USD | 1.7 | 1.73 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 33,301 |
| 30 Sep 2019 | USD | 1.732 | 1.77 | 1.732 | 1.74 | 1.74 | -0.021 (-1.16%) | 91,375 |
| 27 Sep 2019 | USD | 1.72 | 1.78 | 1.72 | 1.7605 | 1.7605 | +0.09 (+5.42%) | 224,407 |
| 26 Sep 2019 | USD | 1.63 | 1.7 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 22,942 |
| 25 Sep 2019 | USD | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 40,342 |
| 24 Sep 2019 | USD | 1.61 | 1.65 | 1.6 | 1.64 | 1.64 | +0.08 (+5.13%) | 133,132 |
| 23 Sep 2019 | USD | 1.557 | 1.5875 | 1.55 | 1.56 | 1.56 | +0.007 (+0.48%) | 58,281 |
| 20 Sep 2019 | USD | 1.57 | 1.59 | 1.55 | 1.5525 | 1.5525 | -0.018 (-1.11%) | 20,481 |
| 19 Sep 2019 | USD | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -0.018 (-1.13%) | 37,563 |
| 18 Sep 2019 | USD | 1.625 | 1.65 | 1.588 | 1.588 | 1.588 | +0.005 (+0.35%) | 48,916 |
| 17 Sep 2019 | USD | 1.58 | 1.62 | 1.58 | 1.5825 | 1.5825 | -0.006 (-0.41%) | 39,965 |
| 16 Sep 2019 | USD | 1.6 | 1.636 | 1.58 | 1.589 | 1.589 | -0.043 (-2.63%) | 25,193 |
| 13 Sep 2019 | USD | 1.62 | 1.68 | 1.62 | 1.632 | 1.632 | +0.022 (+1.37%) | 31,658 |
| 12 Sep 2019 | USD | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | +0.005 (+0.31%) | 22,433 |
| 11 Sep 2019 | USD | 1.628 | 1.628 | 1.598 | 1.605 | 1.605 | +0.045 (+2.88%) | 65,817 |
| 10 Sep 2019 | USD | 1.5925 | 1.5925 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 48,860 |
| 9 Sep 2019 | USD | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | +0.005 (+0.32%) | 45,422 |
| 6 Sep 2019 | USD | 1.53 | 1.594 | 1.53 | 1.575 | 1.575 | -0.019 (-1.19%) | 36,621 |
| 5 Sep 2019 | USD | 1.616 | 1.63 | 1.59 | 1.594 | 1.594 | -0.02 (-1.24%) | 14,410 |
| 4 Sep 2019 | USD | 1.59 | 1.63 | 1.586 | 1.614 | 1.614 | +0.064 (+4.13%) | 58,266 |
| 3 Sep 2019 | USD | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | +0.094 (+6.46%) | 24,426 |
| 2 Sep 2019 | USD | 1.456 | 1.456 | 1.456 | 1.456 | 1.456 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.48 | 1.48 | 1.45 | 1.456 | 1.456 | +0.016 (+1.11%) | 17,579 |
| 29 Aug 2019 | USD | 1.45 | 1.51 | 1.44 | 1.44 | 1.44 | -0.012 (-0.83%) | 138,031 |
| 28 Aug 2019 | USD | 1.47 | 1.495 | 1.44 | 1.452 | 1.452 | +0.022 (+1.54%) | 43,970 |
| 27 Aug 2019 | USD | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 72,664 |
| 26 Aug 2019 | USD | 1.47 | 1.502 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 36,488 |
