| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | USD | 1.39 | 1.58 | 1.38 | 1.4 | 14 | +0.09 (+6.87%) | 99,456 |
| 4 Oct 2017 | USD | 1.28 | 1.36 | 1.28 | 1.31 | 13.1 | +0.04 (+3.15%) | 15,793 |
| 3 Oct 2017 | USD | 1.3 | 1.32 | 1.27 | 1.27 | 12.7 | -0.02 (-1.55%) | 16,700 |
| 2 Oct 2017 | USD | 1.25 | 1.35 | 1.25 | 1.29 | 12.9 | +0.01 (+0.78%) | 20,199 |
| 29 Sep 2017 | USD | 1.34 | 1.34 | 1.23 | 1.28 | 12.8 | -0.08 (-5.88%) | 18,700 |
| 28 Sep 2017 | USD | 1.47 | 1.47 | 1.34 | 1.36 | 13.6 | -0.03 (-2.16%) | 10,795 |
| 27 Sep 2017 | USD | 1.31 | 1.43 | 1.31 | 1.39 | 13.9 | +0.08 (+6.11%) | 15,400 |
| 26 Sep 2017 | USD | 1.5 | 1.5 | 1.25 | 1.31 | 13.1 | +0.05 (+3.97%) | 45,050 |
| 25 Sep 2017 | USD | 1.05 | 1.41 | 1.05 | 1.26 | 12.6 | +0.18 (+16.67%) | 106,293 |
| 22 Sep 2017 | USD | 1.06 | 1.09 | 1 | 1.08 | 10.8 | +0.01 (+0.93%) | 43,018 |
| 21 Sep 2017 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 10.7 | -0.07 (-6.14%) | 24,296 |
| 20 Sep 2017 | USD | 1.15 | 1.16 | 1.11 | 1.14 | 11.4 | 0.0 (0.0%) | 9,900 |
| 19 Sep 2017 | USD | 1.14 | 1.17 | 1.11 | 1.14 | 11.4 | 0.0 (0.0%) | 26,656 |
| 18 Sep 2017 | USD | 1.16 | 1.16 | 1.14 | 1.14 | 11.4 | -0.06 (-5%) | 5,266 |
| 15 Sep 2017 | USD | 1.23 | 1.23 | 1.18 | 1.2 | 12 | +0.02 (+1.69%) | 6,400 |
| 14 Sep 2017 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 11.8 | 0.0 (0.0%) | 4,100 |
| 13 Sep 2017 | USD | 1.19 | 1.2 | 1.18 | 1.18 | 11.8 | 0.0 (0.0%) | 3,150 |
| 12 Sep 2017 | USD | 1.21 | 1.21 | 1.18 | 1.18 | 11.8 | -0.03 (-2.48%) | 2,500 |
| 11 Sep 2017 | USD | 1.2 | 1.25 | 1.18 | 1.21 | 12.1 | -0.01 (-0.82%) | 8,400 |
| 8 Sep 2017 | USD | 1.22 | 1.22 | 1.19 | 1.22 | 12.2 | +0.06 (+5.17%) | 3,101 |
| 7 Sep 2017 | USD | 1.14 | 1.17 | 1.14 | 1.16 | 11.6 | +0.01 (+0.87%) | 3,400 |
| 6 Sep 2017 | USD | 1.18 | 1.18 | 1.14 | 1.15 | 11.5 | -0.05 (-4.17%) | 10,549 |
| 5 Sep 2017 | USD | 1.18 | 1.2 | 1.16 | 1.2 | 12 | +0.07 (+6.19%) | 4,132 |
| 4 Sep 2017 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 11.3 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 11.3 | -0.02 (-1.74%) | 2,900 |
| 31 Aug 2017 | USD | 1.19 | 1.19 | 1.13 | 1.15 | 11.5 | -0.03 (-2.54%) | 7,600 |
| 30 Aug 2017 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 11.8 | -0.08 (-6.35%) | 13,700 |
| 29 Aug 2017 | USD | 1.25 | 1.26 | 1.17 | 1.26 | 12.6 | +0.08 (+6.78%) | 6,390 |
| 28 Aug 2017 | USD | 1.28 | 1.28 | 1.18 | 1.18 | 11.8 | -0.09 (-7.09%) | 14,850 |
| 25 Aug 2017 | USD | 1.19 | 1.27 | 1.19 | 1.27 | 12.7 | +0.08 (+6.72%) | 7,600 |
