| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 1.21 | 1.23 | 1.16 | 1.16 | 17.4 | -0.05 (-4.11%) | 4,780 |
| 11 Oct 2017 | USD | 1.19 | 1.24 | 1.16 | 1.2097 | 18.1455 | +0.022 (+1.84%) | 8,086 |
| 10 Oct 2017 | USD | 1.27 | 1.27 | 1.17 | 1.1879 | 17.8185 | -0.002 (-0.18%) | 16,831 |
| 9 Oct 2017 | USD | 1.23 | 1.2393 | 1.17 | 1.19 | 17.85 | -0.03 (-2.46%) | 6,090 |
| 6 Oct 2017 | USD | 1.22 | 1.229 | 1.18 | 1.22 | 18.3 | +0.01 (+0.83%) | 4,122 |
| 5 Oct 2017 | USD | 1.23 | 1.2401 | 1.19 | 1.21 | 18.15 | -0.01 (-0.82%) | 8,085 |
| 4 Oct 2017 | USD | 1.26 | 1.3 | 1.17 | 1.22 | 18.3 | -0.02 (-1.61%) | 18,485 |
| 3 Oct 2017 | USD | 1.23 | 1.26 | 1.2 | 1.24 | 18.6 | +0.05 (+4.20%) | 29,274 |
| 2 Oct 2017 | USD | 1.23 | 1.23 | 1.18 | 1.19 | 17.85 | +0.02 (+1.71%) | 13,788 |
| 29 Sep 2017 | USD | 1.16 | 1.1899 | 1.16 | 1.17 | 17.55 | +0.01 (+0.86%) | 8,362 |
| 28 Sep 2017 | USD | 1.13 | 1.26 | 1.1 | 1.16 | 17.4 | +0.02 (+1.75%) | 28,610 |
| 27 Sep 2017 | USD | 1.08 | 1.14 | 1.07 | 1.14 | 17.1 | +0.05 (+4.59%) | 5,261 |
| 26 Sep 2017 | USD | 1.15 | 1.16 | 0.962 | 1.09 | 16.35 | -0.07 (-6.03%) | 34,249 |
| 25 Sep 2017 | USD | 1.16 | 1.18 | 1.13 | 1.16 | 17.4 | -0.01 (-0.85%) | 4,636 |
| 22 Sep 2017 | USD | 1.11 | 1.17 | 1.11 | 1.17 | 17.55 | +0.06 (+5.41%) | 7,494 |
| 21 Sep 2017 | USD | 1.17 | 1.18 | 1.11 | 1.11 | 16.65 | -0.07 (-5.93%) | 10,462 |
| 20 Sep 2017 | USD | 1.15 | 1.195 | 1.15 | 1.18 | 17.7 | +0.02 (+1.72%) | 7,057 |
| 19 Sep 2017 | USD | 1.16 | 1.21 | 1.12 | 1.16 | 17.4 | +0.01 (+0.87%) | 25,561 |
| 18 Sep 2017 | USD | 1.23 | 1.25 | 1.15 | 1.15 | 17.25 | -0.07 (-5.74%) | 30,068 |
| 15 Sep 2017 | USD | 1.22 | 1.24 | 1.17 | 1.22 | 18.3 | -0.01 (-0.81%) | 17,065 |
| 14 Sep 2017 | USD | 1.2 | 1.28 | 1.2 | 1.23 | 18.45 | +0.03 (+2.50%) | 21,898 |
| 13 Sep 2017 | USD | 1.22 | 1.279 | 1.18 | 1.2 | 18 | +0.02 (+1.69%) | 45,965 |
| 12 Sep 2017 | USD | 1.11 | 1.22 | 1.11 | 1.18 | 17.7 | +0.06 (+5.36%) | 29,235 |
| 11 Sep 2017 | USD | 1.2 | 1.2 | 1.1 | 1.12 | 16.8 | -0.01 (-0.88%) | 18,843 |
| 8 Sep 2017 | USD | 1.12 | 1.19 | 1.11 | 1.13 | 16.95 | -0.01 (-0.88%) | 15,564 |
| 7 Sep 2017 | USD | 1.1 | 1.19 | 1.1 | 1.14 | 17.1 | 0.0 (0.0%) | 12,578 |
| 6 Sep 2017 | USD | 1.16 | 1.2 | 1.12 | 1.14 | 17.1 | -0.05 (-4.20%) | 21,744 |
| 5 Sep 2017 | USD | 1.02 | 1.23 | 1 | 1.19 | 17.85 | +0.17 (+16.67%) | 111,969 |
| 4 Sep 2017 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 15.3 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 15.3 | +0.03 (+3.03%) | 6,447 |
