| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 1.13 | 1.21 | 1.05 | 1.17 | 1,170 | +0.02 (+1.74%) | 233,535 |
| 17 Oct 2017 | USD | 1.1006 | 1.15 | 1.1 | 1.15 | 1,150 | +0.024 (+2.13%) | 42,973 |
| 16 Oct 2017 | USD | 1.126 | 1.126 | 1.126 | 1.126 | 1,126 | -0.024 (-2.09%) | 4,887 |
| 13 Oct 2017 | USD | 1.15 | 1.179 | 1.14 | 1.15 | 1,150 | +0.01 (+0.88%) | 12,516 |
| 12 Oct 2017 | USD | 1.171 | 1.18 | 1.101 | 1.14 | 1,140 | -0.03 (-2.56%) | 39,217 |
| 11 Oct 2017 | USD | 1.18 | 1.19 | 1.1401 | 1.17 | 1,170 | -0.01 (-0.85%) | 57,331 |
| 10 Oct 2017 | USD | 1.18 | 1.1845 | 1.14 | 1.18 | 1,180 | +0.03 (+2.61%) | 33,938 |
| 9 Oct 2017 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1,150 | -0.02 (-1.71%) | 1,927 |
| 6 Oct 2017 | USD | 1.17 | 1.17 | 1.1399 | 1.17 | 1,170 | +0.009 (+0.74%) | 26,582 |
| 5 Oct 2017 | USD | 1.1 | 1.1786 | 1.1 | 1.1614 | 1,161.4 | +0.051 (+4.63%) | 54,283 |
| 4 Oct 2017 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1,110 | 0.0 (0.0%) | 15,983 |
| 3 Oct 2017 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 1,110 | -0.04 (-3.48%) | 79,459 |
| 2 Oct 2017 | USD | 1.13 | 1.18 | 1.13 | 1.15 | 1,150 | +0.03 (+2.68%) | 45,498 |
| 29 Sep 2017 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1,120 | 0.0 (0.0%) | 56,012 |
| 28 Sep 2017 | USD | 1.12 | 1.1499 | 1.12 | 1.12 | 1,120 | -0.03 (-2.62%) | 34,863 |
| 27 Sep 2017 | USD | 1.14 | 1.16 | 1.14 | 1.1501 | 1,150.1 | +0 (+0.01%) | 35,816 |
| 26 Sep 2017 | USD | 1.1 | 1.18 | 1.02 | 1.15 | 1,150 | +0.05 (+4.55%) | 107,322 |
| 25 Sep 2017 | USD | 1.13 | 1.13 | 1.0942 | 1.1 | 1,100 | -0.06 (-5.16%) | 13,101 |
| 22 Sep 2017 | USD | 1.15 | 1.17 | 1.06 | 1.1599 | 1,159.9 | +0.05 (+4.50%) | 64,327 |
| 21 Sep 2017 | USD | 1.13 | 1.14 | 1.11 | 1.11 | 1,110 | -0.03 (-2.62%) | 21,319 |
| 20 Sep 2017 | USD | 1.14 | 1.1599 | 1.12 | 1.1399 | 1,139.9 | -0 (-0.01%) | 102,558 |
| 19 Sep 2017 | USD | 1.23 | 1.23 | 1.11 | 1.14 | 1,140 | -0.08 (-6.56%) | 73,022 |
| 18 Sep 2017 | USD | 1.24 | 1.25 | 1.1 | 1.22 | 1,220 | -0.02 (-1.61%) | 221,941 |
| 15 Sep 2017 | USD | 1.27 | 1.2701 | 1.24 | 1.24 | 1,240 | -0.02 (-1.59%) | 62,867 |
| 14 Sep 2017 | USD | 1.205 | 1.27 | 1.191 | 1.26 | 1,260 | +0.06 (+5%) | 166,597 |
| 13 Sep 2017 | USD | 1.18 | 1.25 | 1.17 | 1.2 | 1,200 | +0.02 (+1.69%) | 151,231 |
| 12 Sep 2017 | USD | 1.18 | 1.1924 | 1.16 | 1.18 | 1,180 | +0.001 (+0.12%) | 30,324 |
| 11 Sep 2017 | USD | 1.16 | 1.18 | 1.14 | 1.1786 | 1,178.6 | +0.029 (+2.48%) | 9,513 |
| 8 Sep 2017 | USD | 1.16 | 1.16 | 1.14 | 1.1501 | 1,150.1 | -0.02 (-1.70%) | 22,680 |
| 7 Sep 2017 | USD | 1.16 | 1.178 | 1.14 | 1.17 | 1,170 | +0.02 (+1.74%) | 18,949 |
