| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 0.9564 | 0.9564 | 0.953 | 0.953 | 9.53 | +0.019 (+2.07%) | 1,028 |
| 26 Sep 2017 | USD | 0.9337 | 0.9337 | 0.9337 | 0.9337 | 9.337 | -0.018 (-1.94%) | 1,343 |
| 25 Sep 2017 | USD | 1.012 | 1.042 | 0.9522 | 0.9522 | 9.522 | -0.053 (-5.24%) | 4,287 |
| 22 Sep 2017 | USD | 1.1167 | 1.1167 | 0.9939 | 1.0049 | 10.049 | -0.103 (-9.34%) | 6,400 |
| 21 Sep 2017 | USD | 1.124 | 1.124 | 1.1084 | 1.1084 | 11.084 | -0.101 (-8.34%) | 1,955 |
| 20 Sep 2017 | USD | 1.23 | 1.23 | 1.15 | 1.2093 | 12.093 | -0.005 (-0.44%) | 17,722 |
| 19 Sep 2017 | USD | 1.1952 | 1.2364 | 1.1952 | 1.2146 | 12.146 | -0.011 (-0.93%) | 1,962 |
| 18 Sep 2017 | USD | 1.2 | 1.2282 | 1.195 | 1.226 | 12.26 | -0.026 (-2.06%) | 13,390 |
| 15 Sep 2017 | USD | 1.2544 | 1.2544 | 1.19 | 1.2518 | 12.518 | +0.081 (+6.91%) | 2,000 |
| 14 Sep 2017 | USD | 1.32 | 1.325 | 1.1302 | 1.1709 | 11.709 | -0.182 (-13.45%) | 28,157 |
| 13 Sep 2017 | USD | 1.3802 | 1.3802 | 1.3297 | 1.3528 | 13.528 | -0.003 (-0.22%) | 3,528 |
| 12 Sep 2017 | USD | 1.38 | 1.3957 | 1.3558 | 1.3558 | 13.558 | -0.037 (-2.68%) | 7,365 |
| 11 Sep 2017 | USD | 1.4296 | 1.44 | 1.39 | 1.3931 | 13.931 | -0.051 (-3.56%) | 9,668 |
| 8 Sep 2017 | USD | 1.4906 | 1.52 | 1.4283 | 1.4445 | 14.445 | +0.004 (+0.31%) | 11,369 |
| 7 Sep 2017 | USD | 1.64 | 1.64 | 1.44 | 1.44 | 14.4 | -0.116 (-7.46%) | 25,288 |
| 6 Sep 2017 | USD | 1.5807 | 1.65 | 1.4951 | 1.556 | 15.56 | +0.019 (+1.24%) | 132,103 |
| 5 Sep 2017 | USD | 1.4 | 1.5484 | 1.3861 | 1.537 | 15.37 | +0.171 (+12.53%) | 143,341 |
| 4 Sep 2017 | USD | 1.3658 | 1.3658 | 1.3658 | 1.3658 | 13.658 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 1.4095 | 1.4095 | 1.3631 | 1.3658 | 13.658 | -0.044 (-3.13%) | 1,650 |
| 31 Aug 2017 | USD | 1.47 | 1.476 | 1.3919 | 1.41 | 14.1 | -0.06 (-4.08%) | 6,500 |
| 30 Aug 2017 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 14.7 | -0.053 (-3.47%) | 750 |
| 29 Aug 2017 | USD | 1.6 | 1.6 | 1.5134 | 1.5229 | 15.229 | -0.028 (-1.81%) | 8,494 |
| 28 Aug 2017 | USD | 1.5969 | 1.5969 | 1.55 | 1.5509 | 15.509 | -0.009 (-0.56%) | 958 |
| 25 Aug 2017 | USD | 1.639 | 1.6621 | 1.5596 | 1.5596 | 15.596 | -0.08 (-4.90%) | 14,067 |
| 24 Aug 2017 | USD | 1.6398 | 1.7039 | 1.6375 | 1.64 | 16.4 | -0.03 (-1.80%) | 40,204 |
| 23 Aug 2017 | USD | 1.6644 | 1.71 | 1.54 | 1.67 | 16.7 | +0.04 (+2.45%) | 68,659 |
| 22 Aug 2017 | USD | 1.6259 | 1.63 | 1.6259 | 1.63 | 16.3 | -0.003 (-0.21%) | 1,400 |
| 21 Aug 2017 | USD | 1.6334 | 1.6334 | 1.6334 | 1.6334 | 16.334 | +0.009 (+0.54%) | 1,500 |
| 18 Aug 2017 | USD | 1.6246 | 1.6246 | 1.6246 | 1.6246 | 16.246 | +0.005 (+0.28%) | 200 |
| 17 Aug 2017 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 16.2 | 0.0 (0.0%) | 0 |
