| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2018 | USD | 1.017 | 1.0242 | 1.0093 | 1.0199 | 1.0199 | +0.004 (+0.42%) | 15,239,279 |
| 2 Oct 2018 | USD | 1.0057 | 1.0163 | 1.0025 | 1.0156 | 1.0156 | +0.009 (+0.89%) | 15,549,263 |
| 1 Oct 2018 | USD | 1.0072 | 1.0166 | 1.0013 | 1.0066 | 1.0066 | -0.001 (-0.09%) | 14,926,290 |
| 30 Sep 2018 | USD | 1.0071 | 1.0132 | 0.9962 | 1.0075 | 1.0075 | -0 (-0.02%) | 12,194,267 |
| 29 Sep 2018 | USD | 1.0043 | 1.0157 | 0.9966 | 1.0077 | 1.0077 | +0.004 (+0.39%) | 6,364,160 |
| 28 Sep 2018 | USD | 1.0033 | 1.0159 | 0.9989 | 1.0038 | 1.0038 | +0.002 (+0.15%) | 11,422,192 |
| 27 Sep 2018 | USD | 1.0095 | 1.016 | 0.9873 | 1.0023 | 1.0023 | -0.007 (-0.65%) | 16,736,278 |
| 26 Sep 2018 | USD | 1.0038 | 1.0187 | 0.9977 | 1.0089 | 1.0089 | +0.003 (+0.29%) | 10,900,330 |
| 25 Sep 2018 | USD | 1.0069 | 1.0191 | 0.9999 | 1.006 | 1.006 | -0 (-0.01%) | 12,877,025 |
| 24 Sep 2018 | USD | 1.0012 | 1.0155 | 0.9985 | 1.0061 | 1.0061 | +0.006 (+0.62%) | 7,681,491 |
| 23 Sep 2018 | USD | 1.0004 | 1.0095 | 0.9964 | 0.9999 | 0.9999 | 0.0 (0.0%) | 7,048,872 |
| 22 Sep 2018 | USD | 0.9957 | 1.0161 | 0.9875 | 0.9999 | 0.9999 | +0.005 (+0.54%) | 8,046,770 |
| 21 Sep 2018 | USD | 1.0041 | 1.0175 | 0.9843 | 0.9945 | 0.9945 | -0.009 (-0.89%) | 17,500,542 |
| 20 Sep 2018 | USD | 1.0079 | 1.0163 | 0.9923 | 1.0034 | 1.0034 | -0.006 (-0.61%) | 11,457,617 |
| 19 Sep 2018 | USD | 1.011 | 1.0232 | 0.9921 | 1.0096 | 1.0096 | -0.001 (-0.11%) | 14,572,810 |
| 18 Sep 2018 | USD | 1.0303 | 1.0467 | 0.994 | 1.0107 | 1.0107 | -0.012 (-1.19%) | 20,393,007 |
| 17 Sep 2018 | USD | 1.0071 | 1.0264 | 1.0011 | 1.0229 | 1.0229 | +0.015 (+1.44%) | 20,124,316 |
| 16 Sep 2018 | USD | 1.0051 | 1.0195 | 1.002 | 1.0084 | 1.0084 | +0.004 (+0.35%) | 9,169,129 |
| 15 Sep 2018 | USD | 1.0108 | 1.0123 | 0.9981 | 1.0049 | 1.0049 | -0.007 (-0.69%) | 8,299,685 |
| 14 Sep 2018 | USD | 1.0089 | 1.0236 | 0.9978 | 1.0119 | 1.0119 | +0.004 (+0.39%) | 11,033,079 |
| 13 Sep 2018 | USD | 1.0094 | 1.0178 | 0.9955 | 1.008 | 1.008 | -0.001 (-0.08%) | 14,098,971 |
| 12 Sep 2018 | USD | 1.013 | 1.025 | 1.0019 | 1.0088 | 1.0088 | -0.005 (-0.46%) | 12,400,233 |
| 11 Sep 2018 | USD | 1.0101 | 1.0254 | 1.0066 | 1.0135 | 1.0135 | +0.004 (+0.35%) | 11,132,190 |
| 10 Sep 2018 | USD | 1.0171 | 1.022 | 1.0036 | 1.01 | 1.01 | -0.006 (-0.57%) | 8,104,575 |
| 9 Sep 2018 | USD | 1.0169 | 1.0289 | 0.9913 | 1.0158 | 1.0158 | +0 (+0.02%) | 12,452,484 |
| 8 Sep 2018 | USD | 1.0189 | 1.0445 | 1.01 | 1.0156 | 1.0156 | -0.004 (-0.36%) | 14,736,451 |
| 7 Sep 2018 | USD | 1.0063 | 1.0288 | 1.0048 | 1.0193 | 1.0193 | +0.015 (+1.52%) | 12,153,922 |
| 6 Sep 2018 | USD | 1.0302 | 1.0482 | 0.9992 | 1.004 | 1.004 | -0.025 (-2.47%) | 19,606,037 |
| 5 Sep 2018 | USD | 1.0046 | 1.0429 | 1.0015 | 1.0294 | 1.0294 | +0.025 (+2.47%) | 21,965,233 |
| 4 Sep 2018 | USD | 1.0042 | 1.0063 | 0.9937 | 1.0046 | 1.0046 | +0 (+0.01%) | 12,853,226 |
