| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 92,853 |
| 26 Sep 2019 | USD | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 88,347 |
| 25 Sep 2019 | USD | 1.67 | 1.69 | 1.6457 | 1.66 | 1.66 | -0.02 (-1.19%) | 16,478 |
| 24 Sep 2019 | USD | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | 0.0 (0.0%) | 106,540 |
| 23 Sep 2019 | USD | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 41,138 |
| 20 Sep 2019 | USD | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 97,771 |
| 19 Sep 2019 | USD | 1.6 | 1.64 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 236,879 |
| 18 Sep 2019 | USD | 1.66 | 1.7 | 1.5707 | 1.6 | 1.6 | -0.04 (-2.44%) | 352,152 |
| 17 Sep 2019 | USD | 1.71 | 1.74 | 1.63 | 1.64 | 1.64 | -0.1 (-5.75%) | 156,173 |
| 16 Sep 2019 | USD | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | +0.13 (+8.07%) | 143,236 |
| 13 Sep 2019 | USD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 107,972 |
| 12 Sep 2019 | USD | 1.67 | 1.6992 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 150,381 |
| 11 Sep 2019 | USD | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 93,165 |
| 10 Sep 2019 | USD | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 152,682 |
| 9 Sep 2019 | USD | 1.64 | 1.7002 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 152,617 |
| 6 Sep 2019 | USD | 1.73 | 1.83 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 143,104 |
| 5 Sep 2019 | USD | 1.8 | 1.86 | 1.69 | 1.75 | 1.75 | -0.06 (-3.31%) | 297,311 |
| 4 Sep 2019 | USD | 1.79 | 1.83 | 1.7799 | 1.81 | 1.81 | +0.01 (+0.56%) | 54,903 |
| 3 Sep 2019 | USD | 1.77 | 1.87 | 1.7452 | 1.8 | 1.8 | +0.03 (+1.69%) | 192,593 |
| 2 Sep 2019 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 88,244 |
| 29 Aug 2019 | USD | 1.93 | 1.93 | 1.81 | 1.84 | 1.84 | -0.06 (-3.16%) | 158,363 |
| 28 Aug 2019 | USD | 1.91 | 1.9665 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 64,973 |
| 27 Aug 2019 | USD | 2.06 | 2.06 | 1.88 | 1.89 | 1.89 | -0.14 (-6.90%) | 151,115 |
| 26 Aug 2019 | USD | 1.81 | 2.08 | 1.81 | 2.03 | 2.03 | +0.24 (+13.41%) | 321,536 |
| 23 Aug 2019 | USD | 1.79 | 1.98 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 245,895 |
| 22 Aug 2019 | USD | 1.59 | 1.91 | 1.59 | 1.83 | 1.83 | +0.25 (+15.82%) | 943,165 |
| 21 Aug 2019 | USD | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 123,000 |
| 20 Aug 2019 | USD | 1.56 | 1.56 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 317,332 |
| 19 Aug 2019 | USD | 1.66 | 1.66 | 1.5 | 1.52 | 1.52 | -0.15 (-8.98%) | 1,102,398 |
