| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 1,010 | 1,020 | 1,010 | 1,017 | 1,017 | -2 (-0.20%) | 47,233 |
| 22 Nov 2017 | USD | 1,020 | 1,023.9 | 1,015 | 1,019 | 1,019 | -5 (-0.49%) | 9,664 |
| 21 Nov 2017 | USD | 1,024 | 1,024 | 1,024 | 1,024 | 1,024 | +1.5 (+0.15%) | 0 |
| 20 Nov 2017 | USD | 1,030 | 1,030 | 1,015 | 1,022.5 | 1,022.5 | 0.0 (0.0%) | 4,745 |
| 17 Nov 2017 | USD | 1,025 | 1,025 | 1,020 | 1,022.5 | 1,022.5 | -2.5 (-0.24%) | 7,075 |
| 16 Nov 2017 | USD | 1,025 | 1,040.13 | 1,025 | 1,025 | 1,025 | -7.5 (-0.73%) | 7,272 |
| 15 Nov 2017 | USD | 1,030 | 1,040.5 | 1,028.72 | 1,032.5 | 1,032.5 | -10 (-0.96%) | 51,913 |
| 14 Nov 2017 | USD | 1,040 | 1,046 | 1,038.126 | 1,042.5 | 1,042.5 | +1 (+0.10%) | 10,434 |
| 13 Nov 2017 | USD | 1,040 | 1,054 | 1,035 | 1,041.5 | 1,041.5 | -8.5 (-0.81%) | 7,260 |
| 10 Nov 2017 | USD | 1,040 | 1,054.25 | 1,039.24 | 1,050 | 1,050 | +10 (+0.96%) | 18,463 |
| 9 Nov 2017 | USD | 1,040 | 1,059 | 1,040 | 1,040 | 1,040 | -25 (-2.35%) | 28,718 |
| 8 Nov 2017 | USD | 1,065 | 1,077 | 1,065 | 1,065 | 1,065 | -5 (-0.47%) | 14,609 |
| 7 Nov 2017 | USD | 1,071.57 | 1,076.15 | 1,063.65 | 1,070 | 1,070 | +10 (+0.94%) | 7,783 |
| 6 Nov 2017 | USD | 1,060 | 1,072.735 | 1,060 | 1,060 | 1,060 | 0.0 (0.0%) | 12,685 |
| 3 Nov 2017 | USD | 1,067 | 1,067 | 1,060 | 1,060 | 1,060 | 0.0 (0.0%) | 2,800 |
| 2 Nov 2017 | USD | 1,060 | 1,064.62 | 1,046.95 | 1,060 | 1,060 | +14 (+1.34%) | 4,167 |
| 1 Nov 2017 | USD | 1,055 | 1,063.02 | 1,046 | 1,046 | 1,046 | +4 (+0.38%) | 54,181 |
| 31 Oct 2017 | USD | 1,053 | 1,057.125 | 1,042 | 1,042 | 1,042 | -13 (-1.23%) | 384,686 |
| 30 Oct 2017 | USD | 1,044.5 | 1,056.93 | 1,044.5 | 1,055 | 1,055 | +5 (+0.48%) | 14,323 |
| 27 Oct 2017 | USD | 1,048 | 1,054.23 | 1,046 | 1,050 | 1,050 | +11 (+1.06%) | 75,725 |
| 26 Oct 2017 | USD | 1,044 | 1,050 | 1,039 | 1,039 | 1,039 | -7.5 (-0.72%) | 56,512 |
| 25 Oct 2017 | USD | 1,049.88 | 1,051.2 | 1,040.13 | 1,046.5 | 1,046.5 | 0.0 (0.0%) | 5,223 |
| 24 Oct 2017 | USD | 1,048.68 | 1,049.93 | 1,043.05 | 1,046.5 | 1,046.5 | +3 (+0.29%) | 32,647 |
| 23 Oct 2017 | USD | 1,035 | 1,048.04 | 1,035 | 1,043.5 | 1,043.5 | +7.5 (+0.72%) | 122,465 |
| 20 Oct 2017 | USD | 1,020 | 1,040 | 1,020 | 1,036 | 1,036 | +4 (+0.39%) | 1,896 |
| 19 Oct 2017 | USD | 1,030 | 1,034.78 | 1,023.1579 | 1,032 | 1,032 | +0.5 (+0.05%) | 15,349 |
| 18 Oct 2017 | USD | 1,021.68 | 1,031.5 | 1,021.68 | 1,031.5 | 1,031.5 | +2.5 (+0.24%) | 8,699 |
| 17 Oct 2017 | USD | 1,022.5 | 1,033.88 | 1,020.3703 | 1,029 | 1,029 | -1 (-0.10%) | 7,993 |
| 16 Oct 2017 | USD | 1,020 | 1,030 | 1,013.64 | 1,030 | 1,030 | +9 (+0.88%) | 54,100 |
| 13 Oct 2017 | USD | 1,014 | 1,021 | 1,005 | 1,021 | 1,021 | +5.5 (+0.54%) | 26,649 |
