| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 1.3 | 1.33 | 1.28 | 1.33 | 15.96 | +0.03 (+2.31%) | 525,759 |
| 19 Sep 2019 | USD | 1.3 | 1.34 | 1.28 | 1.3 | 15.6 | 0.0 (0.0%) | 435,957 |
| 18 Sep 2019 | USD | 1.34 | 1.3426 | 1.3 | 1.3 | 15.6 | -0.04 (-2.99%) | 441,582 |
| 17 Sep 2019 | USD | 1.36 | 1.39 | 1.33 | 1.34 | 16.08 | -0.04 (-2.90%) | 402,845 |
| 16 Sep 2019 | USD | 1.34 | 1.4 | 1.31 | 1.38 | 16.56 | +0.04 (+2.99%) | 1,018,680 |
| 13 Sep 2019 | USD | 1.32 | 1.37 | 1.32 | 1.34 | 16.08 | +0.03 (+2.29%) | 812,671 |
| 12 Sep 2019 | USD | 1.34 | 1.3464 | 1.29 | 1.31 | 15.72 | -0.04 (-2.96%) | 393,931 |
| 11 Sep 2019 | USD | 1.3 | 1.36 | 1.2903 | 1.35 | 16.2 | +0.05 (+3.85%) | 1,023,134 |
| 10 Sep 2019 | USD | 1.2 | 1.32 | 1.2 | 1.3 | 15.6 | +0.075 (+6.12%) | 1,221,573 |
| 9 Sep 2019 | USD | 1.22 | 1.25 | 1.2 | 1.225 | 14.7 | -0.005 (-0.41%) | 538,535 |
| 6 Sep 2019 | USD | 1.2 | 1.24 | 1.19 | 1.23 | 14.76 | +0.02 (+1.65%) | 680,516 |
| 5 Sep 2019 | USD | 1.24 | 1.24 | 1.19 | 1.21 | 14.52 | 0.0 (0.0%) | 769,159 |
| 4 Sep 2019 | USD | 1.24 | 1.24 | 1.19 | 1.21 | 14.52 | -0.01 (-0.82%) | 730,918 |
| 3 Sep 2019 | USD | 1.25 | 1.275 | 1.22 | 1.22 | 14.64 | -0.04 (-3.17%) | 701,717 |
| 2 Sep 2019 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 15.12 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.32 | 1.32 | 1.18 | 1.26 | 15.12 | -0.05 (-3.82%) | 1,385,464 |
| 29 Aug 2019 | USD | 1.4 | 1.41 | 1.29 | 1.31 | 15.72 | -0.07 (-5.07%) | 1,582,221 |
| 28 Aug 2019 | USD | 1.41 | 1.44 | 1.37 | 1.38 | 16.56 | -0.04 (-2.82%) | 415,024 |
| 27 Aug 2019 | USD | 1.36 | 1.45 | 1.34 | 1.42 | 17.04 | +0.06 (+4.41%) | 810,607 |
| 26 Aug 2019 | USD | 1.35 | 1.37 | 1.33 | 1.36 | 16.32 | +0.01 (+0.74%) | 259,630 |
| 23 Aug 2019 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 16.2 | 0.0 (0.0%) | 383,561 |
| 22 Aug 2019 | USD | 1.38 | 1.39 | 1.35 | 1.35 | 16.2 | -0.04 (-2.88%) | 318,140 |
| 21 Aug 2019 | USD | 1.29 | 1.43 | 1.29 | 1.39 | 16.68 | +0.1 (+7.75%) | 1,230,124 |
| 20 Aug 2019 | USD | 1.29 | 1.31 | 1.28 | 1.29 | 15.48 | -0.01 (-0.77%) | 351,882 |
| 19 Aug 2019 | USD | 1.3 | 1.3099 | 1.27 | 1.3 | 15.6 | +0.02 (+1.56%) | 748,265 |
| 16 Aug 2019 | USD | 1.3 | 1.31 | 1.28 | 1.28 | 15.36 | -0.01 (-0.78%) | 678,590 |
| 15 Aug 2019 | USD | 1.35 | 1.35 | 1.29 | 1.29 | 15.48 | -0.04 (-3.01%) | 392,362 |
| 14 Aug 2019 | USD | 1.29 | 1.41 | 1.27 | 1.33 | 15.96 | 0.0 (0.0%) | 2,112,468 |
| 13 Aug 2019 | USD | 1.31 | 1.34 | 1.27 | 1.33 | 15.96 | +0.02 (+1.53%) | 520,854 |
| 12 Aug 2019 | USD | 1.26 | 1.32 | 1.23 | 1.31 | 15.72 | +0.05 (+3.97%) | 924,724 |
