| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 1.91 | 1.99 | 1.85 | 1.87 | 18.7 | -0.04 (-2.09%) | 278,817 |
| 2 Oct 2017 | USD | 2.23 | 2.28 | 1.8492 | 1.91 | 19.1 | -0.229 (-10.69%) | 1,003,090 |
| 29 Sep 2017 | USD | 2.06 | 2.14 | 1.97 | 2.1385 | 21.385 | +0.178 (+9.11%) | 95,899 |
| 28 Sep 2017 | USD | 2.2 | 2.2 | 1.92 | 1.96 | 19.6 | -0.27 (-12.11%) | 148,247 |
| 27 Sep 2017 | USD | 2.15 | 2.24 | 2.07 | 2.23 | 22.3 | +0.03 (+1.36%) | 138,450 |
| 26 Sep 2017 | USD | 2.2 | 2.29 | 2.14 | 2.2 | 22 | +0.06 (+2.80%) | 357,295 |
| 25 Sep 2017 | USD | 1.98 | 2.19 | 1.901 | 2.14 | 21.4 | +0.24 (+12.63%) | 1,043,899 |
| 22 Sep 2017 | USD | 1.9001 | 1.93 | 1.8801 | 1.9001 | 19.001 | -0.03 (-1.55%) | 26,653 |
| 21 Sep 2017 | USD | 1.84 | 1.94 | 1.84 | 1.93 | 19.3 | +0.06 (+3.21%) | 64,543 |
| 20 Sep 2017 | USD | 1.95 | 1.95 | 1.833 | 1.87 | 18.7 | -0.07 (-3.61%) | 56,054 |
| 19 Sep 2017 | USD | 1.97 | 1.97 | 1.88 | 1.94 | 19.4 | 0.0 (0.0%) | 35,014 |
| 18 Sep 2017 | USD | 1.95 | 1.95 | 1.86 | 1.94 | 19.4 | +0.05 (+2.65%) | 65,758 |
| 15 Sep 2017 | USD | 1.9 | 1.95 | 1.89 | 1.89 | 18.9 | -0.032 (-1.65%) | 70,013 |
| 14 Sep 2017 | USD | 1.89 | 1.9499 | 1.86 | 1.9217 | 19.217 | +0.012 (+0.61%) | 132,893 |
| 13 Sep 2017 | USD | 1.91 | 1.94 | 1.84 | 1.91 | 19.1 | +0.01 (+0.53%) | 139,656 |
| 12 Sep 2017 | USD | 1.89 | 1.93 | 1.8499 | 1.9 | 19 | -0.01 (-0.52%) | 41,787 |
| 11 Sep 2017 | USD | 1.93 | 1.93 | 1.83 | 1.91 | 19.1 | -0.019 (-0.98%) | 79,647 |
| 8 Sep 2017 | USD | 1.88 | 1.93 | 1.84 | 1.929 | 19.29 | +0.026 (+1.37%) | 82,965 |
| 7 Sep 2017 | USD | 1.8 | 1.91 | 1.8 | 1.903 | 19.03 | +0.093 (+5.14%) | 68,771 |
| 6 Sep 2017 | USD | 1.82 | 1.87 | 1.7247 | 1.81 | 18.1 | -0.06 (-3.21%) | 275,657 |
| 5 Sep 2017 | USD | 1.79 | 1.87 | 1.721 | 1.87 | 18.7 | +0.05 (+2.75%) | 45,562 |
| 4 Sep 2017 | USD | 1.82 | 1.82 | 1.82 | 1.82 | 18.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 1.79 | 1.86 | 1.79 | 1.82 | 18.2 | +0.03 (+1.68%) | 62,253 |
| 31 Aug 2017 | USD | 1.81 | 1.87 | 1.79 | 1.79 | 17.9 | -0.04 (-2.19%) | 47,011 |
| 30 Aug 2017 | USD | 1.77 | 1.8699 | 1.68 | 1.83 | 18.3 | +0.06 (+3.39%) | 86,044 |
| 29 Aug 2017 | USD | 1.76 | 1.82 | 1.73 | 1.77 | 17.7 | 0.0 (0.0%) | 18,831 |
| 28 Aug 2017 | USD | 1.76 | 1.85 | 1.75 | 1.77 | 17.7 | -0.03 (-1.67%) | 78,360 |
| 25 Aug 2017 | USD | 1.78 | 1.81 | 1.7026 | 1.8 | 18 | +0.04 (+2.27%) | 82,186 |
| 24 Aug 2017 | USD | 1.8 | 1.84 | 1.7 | 1.76 | 17.6 | +0.04 (+2.33%) | 88,037 |
| 23 Aug 2017 | USD | 1.67 | 1.7744 | 1.65 | 1.72 | 17.2 | -0.02 (-1.15%) | 46,683 |
