| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 1.967 | 2.05 | 1.9509 | 2.0264 | 8.1056 | +0.046 (+2.34%) | 134,168 |
| 25 Jul 2017 | USD | 1.988 | 2 | 1.93 | 1.98 | 7.92 | 0.0 (0.0%) | 104,529 |
| 24 Jul 2017 | USD | 1.86 | 1.98 | 1.85 | 1.98 | 7.92 | +0.13 (+7.03%) | 107,849 |
| 21 Jul 2017 | USD | 1.82 | 1.86 | 1.81 | 1.85 | 7.4 | +0.02 (+1.09%) | 37,590 |
| 20 Jul 2017 | USD | 1.86 | 1.8931 | 1.8157 | 1.83 | 7.32 | -0.017 (-0.90%) | 34,727 |
| 19 Jul 2017 | USD | 1.88 | 1.93 | 1.8466 | 1.8466 | 7.3864 | -0.053 (-2.81%) | 58,743 |
| 18 Jul 2017 | USD | 1.857 | 1.91 | 1.8 | 1.9 | 7.6 | +0.051 (+2.76%) | 98,051 |
| 17 Jul 2017 | USD | 1.7446 | 1.85 | 1.73 | 1.849 | 7.396 | +0.146 (+8.59%) | 145,136 |
| 14 Jul 2017 | USD | 1.6654 | 1.73 | 1.66 | 1.7028 | 6.8112 | +0.049 (+2.95%) | 42,446 |
| 13 Jul 2017 | USD | 1.7 | 1.7277 | 1.654 | 1.654 | 6.616 | -0.069 (-4.01%) | 22,438 |
| 12 Jul 2017 | USD | 1.591 | 1.7284 | 1.5743 | 1.7231 | 6.8924 | +0.124 (+7.78%) | 62,969 |
| 11 Jul 2017 | USD | 1.59 | 1.6477 | 1.58 | 1.5987 | 6.3948 | +0.009 (+0.55%) | 23,923 |
| 10 Jul 2017 | USD | 1.633 | 1.65 | 1.5877 | 1.59 | 6.36 | -0.041 (-2.51%) | 65,886 |
| 7 Jul 2017 | USD | 1.6719 | 1.6867 | 1.62 | 1.6309 | 6.5236 | -0.029 (-1.75%) | 51,219 |
| 6 Jul 2017 | USD | 1.69 | 1.69 | 1.645 | 1.66 | 6.64 | -0.01 (-0.60%) | 18,178 |
| 5 Jul 2017 | USD | 1.71 | 1.72 | 1.66 | 1.67 | 6.68 | -0.02 (-1.18%) | 21,449 |
| 4 Jul 2017 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 6.76 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 1.66 | 1.69 | 1.66 | 1.69 | 6.76 | +0.01 (+0.60%) | 28,026 |
| 30 Jun 2017 | USD | 1.675 | 1.7 | 1.62 | 1.68 | 6.72 | 0.0 (0.0%) | 59,931 |
| 29 Jun 2017 | USD | 1.685 | 1.7 | 1.65 | 1.68 | 6.72 | +0.008 (+0.49%) | 14,024 |
| 28 Jun 2017 | USD | 1.653 | 1.7069 | 1.64 | 1.6718 | 6.6872 | +0.014 (+0.85%) | 26,231 |
| 27 Jun 2017 | USD | 1.675 | 1.71 | 1.65 | 1.6577 | 6.6308 | -0.031 (-1.84%) | 40,221 |
| 26 Jun 2017 | USD | 1.72 | 1.72 | 1.6634 | 1.6887 | 6.7548 | -0.001 (-0.07%) | 54,661 |
| 23 Jun 2017 | USD | 1.688 | 1.72 | 1.65 | 1.6899 | 6.7596 | -0.043 (-2.49%) | 33,900 |
| 22 Jun 2017 | USD | 1.735 | 1.74 | 1.68 | 1.7331 | 6.9324 | +0.063 (+3.78%) | 43,074 |
| 21 Jun 2017 | USD | 1.61 | 1.6937 | 1.61 | 1.67 | 6.68 | +0.019 (+1.16%) | 24,804 |
| 20 Jun 2017 | USD | 1.687 | 1.71 | 1.65 | 1.6509 | 6.6036 | -0.029 (-1.73%) | 52,983 |
| 19 Jun 2017 | USD | 1.66 | 1.7075 | 1.64 | 1.68 | 6.72 | +0.011 (+0.65%) | 33,692 |
| 16 Jun 2017 | USD | 1.64 | 1.697 | 1.6 | 1.6692 | 6.6768 | +0.019 (+1.16%) | 42,979 |
| 15 Jun 2017 | USD | 1.65 | 1.69 | 1.6109 | 1.65 | 6.6 | -0.008 (-0.51%) | 55,196 |
