| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 13,929 |
| 16 Oct 2017 | USD | 1.28 | 1.28 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 12,546 |
| 13 Oct 2017 | USD | 1.18 | 1.22 | 1.15 | 1.2 | 1.2 | +0.08 (+7.14%) | 7,506 |
| 12 Oct 2017 | USD | 1.2 | 1.2 | 1.08 | 1.12 | 1.12 | -0.08 (-6.67%) | 3,046 |
| 11 Oct 2017 | USD | 1.16 | 1.2 | 1.04 | 1.2 | 1.2 | +0.07 (+6.19%) | 24,717 |
| 10 Oct 2017 | USD | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,953 |
| 9 Oct 2017 | USD | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 14,225 |
| 6 Oct 2017 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 14,126 |
| 5 Oct 2017 | USD | 1.055 | 1.15 | 1.055 | 1.12 | 1.12 | 0.0 (0.0%) | 9,634 |
| 4 Oct 2017 | USD | 1.13 | 1.14 | 1.04 | 1.12 | 1.12 | +0.02 (+1.82%) | 8,885 |
| 3 Oct 2017 | USD | 1.06 | 1.1 | 1.02 | 1.1 | 1.1 | +0.025 (+2.33%) | 41,158 |
| 2 Oct 2017 | USD | 1.02 | 1.1 | 1.01 | 1.075 | 1.075 | +0.025 (+2.38%) | 30,602 |
| 29 Sep 2017 | USD | 1.074 | 1.1 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 230,502 |
| 28 Sep 2017 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 5,000 |
| 27 Sep 2017 | USD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 13,371 |
| 26 Sep 2017 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.069 (+6.84%) | 11,693 |
| 25 Sep 2017 | USD | 1.07 | 1.07 | 0.99 | 1.0015 | 1.0015 | +0.002 (+0.15%) | 3,800 |
| 22 Sep 2017 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.042 (-3.98%) | 11,863 |
| 21 Sep 2017 | USD | 1.08 | 1.08 | 1.03 | 1.0415 | 1.0415 | +0.018 (+1.81%) | 2,511 |
| 20 Sep 2017 | USD | 1.1 | 1.1 | 1.023 | 1.023 | 1.023 | -0.047 (-4.39%) | 2,692 |
| 19 Sep 2017 | USD | 1.05 | 1.07 | 1 | 1.07 | 1.07 | +0.04 (+3.88%) | 18,852 |
| 18 Sep 2017 | USD | 1.03 | 1.1 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 5,760 |
| 15 Sep 2017 | USD | 1.05 | 1.1 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,980 |
| 14 Sep 2017 | USD | 1.07 | 1.1 | 1 | 1.1 | 1.1 | +0.03 (+2.80%) | 26,974 |
| 13 Sep 2017 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 9,465 |
| 12 Sep 2017 | USD | 1 | 1.09 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 15,725 |
| 11 Sep 2017 | USD | 1 | 1.09 | 1 | 1.09 | 1.09 | 0.0 (0.0%) | 200 |
| 8 Sep 2017 | USD | 1.04 | 1.1 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 26,455 |
| 7 Sep 2017 | USD | 1 | 1.04 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 9,931 |
| 6 Sep 2017 | USD | 1.063 | 1.07 | 1 | 1 | 1 | +0.01 (+1.01%) | 2,321 |
