| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 1.1 | 1.11 | 1.08 | 1.11 | 22.2 | +0.03 (+2.78%) | 4,233 |
| 31 Aug 2017 | USD | 1.1 | 1.12 | 1.07 | 1.08 | 21.6 | -0.03 (-2.70%) | 6,780 |
| 30 Aug 2017 | USD | 1.1 | 1.12 | 1.07 | 1.11 | 22.2 | +0.02 (+1.83%) | 3,541 |
| 29 Aug 2017 | USD | 1.1 | 1.13 | 1.065 | 1.09 | 21.8 | -0.01 (-0.91%) | 4,620 |
| 28 Aug 2017 | USD | 1.07 | 1.19 | 1.0616 | 1.1 | 22 | +0.03 (+2.80%) | 15,304 |
| 25 Aug 2017 | USD | 1.04 | 1.07 | 1.02 | 1.07 | 21.4 | +0.03 (+2.88%) | 4,346 |
| 24 Aug 2017 | USD | 0.981 | 1.09 | 0.96 | 1.04 | 20.8 | +0.052 (+5.26%) | 10,631 |
| 23 Aug 2017 | USD | 0.9601 | 1.0049 | 0.93 | 0.988 | 19.76 | +0.018 (+1.86%) | 8,148 |
| 22 Aug 2017 | USD | 1 | 1.04 | 0.9 | 0.97 | 19.4 | -0.03 (-3%) | 15,086 |
| 21 Aug 2017 | USD | 1.1 | 1.1 | 0.96 | 1 | 20 | -0.11 (-9.91%) | 17,001 |
| 18 Aug 2017 | USD | 1.14 | 1.14 | 1 | 1.11 | 22.2 | -0.01 (-0.89%) | 24,546 |
| 17 Aug 2017 | USD | 1.21 | 1.2247 | 1.05 | 1.12 | 22.4 | -0.11 (-8.95%) | 24,422 |
| 16 Aug 2017 | USD | 1.27 | 1.28 | 1.2301 | 1.2301 | 24.602 | -0.04 (-3.14%) | 5,830 |
| 15 Aug 2017 | USD | 1.29 | 1.38 | 1.26 | 1.27 | 25.4 | -0.05 (-3.79%) | 5,947 |
| 14 Aug 2017 | USD | 1.39 | 1.39 | 1.27 | 1.32 | 26.4 | -0.13 (-8.97%) | 19,241 |
| 11 Aug 2017 | USD | 1.33 | 1.45 | 1.33 | 1.45 | 29 | +0.11 (+8.21%) | 13,277 |
| 10 Aug 2017 | USD | 1.38 | 1.38 | 1.33 | 1.34 | 26.8 | -0.02 (-1.47%) | 3,927 |
| 9 Aug 2017 | USD | 1.41 | 1.42 | 1.3253 | 1.36 | 27.2 | -0.05 (-3.55%) | 8,863 |
| 8 Aug 2017 | USD | 1.42 | 1.45 | 1.4 | 1.41 | 28.2 | -0.01 (-0.70%) | 2,478 |
| 7 Aug 2017 | USD | 1.45 | 1.48 | 1.4015 | 1.42 | 28.4 | -0.02 (-1.39%) | 1,761 |
| 4 Aug 2017 | USD | 1.47 | 1.48 | 1.42 | 1.44 | 28.8 | -0.01 (-0.69%) | 2,034 |
| 3 Aug 2017 | USD | 1.44 | 1.47 | 1.42 | 1.45 | 29 | +0.04 (+2.84%) | 6,897 |
| 2 Aug 2017 | USD | 1.42 | 1.45 | 1.35 | 1.41 | 28.2 | -0.01 (-0.70%) | 6,765 |
| 1 Aug 2017 | USD | 1.48 | 1.48 | 1.41 | 1.42 | 28.4 | -0.049 (-3.34%) | 4,364 |
| 31 Jul 2017 | USD | 1.53 | 1.53 | 1.45 | 1.4691 | 29.382 | -0.061 (-3.98%) | 6,267 |
| 28 Jul 2017 | USD | 1.54 | 1.54 | 1.51 | 1.53 | 30.6 | 0.0 (0.0%) | 3,132 |
| 27 Jul 2017 | USD | 1.58 | 1.6 | 1.53 | 1.53 | 30.6 | -0.045 (-2.86%) | 4,181 |
| 26 Jul 2017 | USD | 1.59 | 1.59 | 1.56 | 1.575 | 31.5 | +0.025 (+1.61%) | 1,651 |
| 25 Jul 2017 | USD | 1.57 | 1.68 | 1.55 | 1.55 | 31 | -0.02 (-1.27%) | 11,334 |
| 24 Jul 2017 | USD | 1.53 | 1.57 | 1.5 | 1.57 | 31.4 | +0.06 (+3.97%) | 3,688 |
