| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2017 | USD | 0.7922 | 0.8958 | 0.7463 | 0.8651 | 0.8651 | +0.072 (+9.11%) | 69,839 |
| 23 Sep 2017 | USD | 0.7518 | 0.7929 | 0.7318 | 0.7929 | 0.7929 | +0.042 (+5.64%) | 18,437 |
| 22 Sep 2017 | USD | 0.7196 | 0.8157 | 0.699 | 0.7506 | 0.7506 | +0.03 (+4.19%) | 27,608 |
| 21 Sep 2017 | USD | 0.8211 | 0.8417 | 0.7195 | 0.7204 | 0.7204 | -0.105 (-12.69%) | 36,132 |
| 20 Sep 2017 | USD | 0.82 | 0.9581 | 0.8173 | 0.8251 | 0.8251 | +0.004 (+0.49%) | 107,617 |
| 19 Sep 2017 | USD | 0.8261 | 0.8817 | 0.7682 | 0.8211 | 0.8211 | -0.018 (-2.17%) | 32,311 |
| 18 Sep 2017 | USD | 0.8115 | 0.861 | 0.7542 | 0.8393 | 0.8393 | +0.026 (+3.22%) | 37,375 |
| 17 Sep 2017 | USD | 0.8328 | 0.8474 | 0.7497 | 0.8131 | 0.8131 | -0.02 (-2.42%) | 38,655 |
| 16 Sep 2017 | USD | 0.7949 | 0.8336 | 0.7167 | 0.8333 | 0.8333 | +0.036 (+4.55%) | 32,005 |
| 15 Sep 2017 | USD | 0.6497 | 0.8063 | 0.6059 | 0.797 | 0.797 | +0.152 (+23.64%) | 49,444 |
| 14 Sep 2017 | USD | 0.7251 | 0.7972 | 0.6446 | 0.6446 | 0.6446 | -0.081 (-11.14%) | 26,665 |
| 13 Sep 2017 | USD | 0.82 | 0.8329 | 0.6741 | 0.7254 | 0.7254 | -0.098 (-11.88%) | 22,314 |
| 12 Sep 2017 | USD | 0.8367 | 0.9562 | 0.8125 | 0.8232 | 0.8232 | -0.013 (-1.52%) | 25,956 |
| 11 Sep 2017 | USD | 0.8272 | 0.8624 | 0.7391 | 0.8359 | 0.8359 | +0.007 (+0.88%) | 22,449 |
| 10 Sep 2017 | USD | 0.8928 | 0.9457 | 0.826 | 0.8286 | 0.8286 | -0.091 (-9.86%) | 24,856 |
| 9 Sep 2017 | USD | 0.8375 | 0.9673 | 0.7937 | 0.9192 | 0.9192 | +0.083 (+9.94%) | 49,424 |
| 8 Sep 2017 | USD | 0.8801 | 0.9075 | 0.7687 | 0.8361 | 0.8361 | -0.044 (-4.99%) | 28,814 |
| 7 Sep 2017 | USD | 0.9163 | 0.9255 | 0.8394 | 0.88 | 0.88 | -0.038 (-4.14%) | 36,114 |
| 6 Sep 2017 | USD | 0.8878 | 1.0038 | 0.8654 | 0.918 | 0.918 | +0.031 (+3.52%) | 39,001 |
| 5 Sep 2017 | USD | 0.8112 | 0.9109 | 0.7451 | 0.8868 | 0.8868 | +0.08 (+9.89%) | 21,853 |
| 4 Sep 2017 | USD | 0.8733 | 0.8739 | 0.76 | 0.807 | 0.807 | -0.066 (-7.56%) | 37,971 |
| 3 Sep 2017 | USD | 0.9205 | 0.9415 | 0.8487 | 0.873 | 0.873 | -0.047 (-5.10%) | 13,720 |
| 2 Sep 2017 | USD | 1.1044 | 1.1065 | 0.8673 | 0.9199 | 0.9199 | -0.186 (-16.82%) | 75,677 |
| 1 Sep 2017 | USD | 0.9333 | 1.149 | 0.9227 | 1.1059 | 1.1059 | +0.173 (+18.52%) | 106,804 |
| 31 Aug 2017 | USD | 0.917 | 0.9521 | 0.86 | 0.9331 | 0.9331 | +0.015 (+1.58%) | 55,718 |
| 30 Aug 2017 | USD | 0.962 | 0.9923 | 0.8386 | 0.9186 | 0.9186 | -0.045 (-4.68%) | 107,122 |
| 29 Aug 2017 | USD | 1.0623 | 1.1013 | 0.9221 | 0.9637 | 0.9637 | -0.097 (-9.13%) | 75,538 |
| 28 Aug 2017 | USD | 1.0651 | 1.0993 | 0.9991 | 1.0605 | 1.0605 | -0.006 (-0.53%) | 34,557 |
| 27 Aug 2017 | USD | 1.0521 | 1.1554 | 0.9812 | 1.0662 | 1.0662 | +0.014 (+1.32%) | 81,727 |
| 26 Aug 2017 | USD | 0.7585 | 1.1805 | 0.7554 | 1.0523 | 1.0523 | +0.294 (+38.77%) | 209,665 |
