| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 1.2 | 1.21 | 1.13 | 1.14 | 5.7 | -0.06 (-5%) | 362,980 |
| 17 Oct 2017 | USD | 1.29 | 1.29 | 1.15 | 1.2 | 6 | -0.03 (-2.44%) | 486,427 |
| 16 Oct 2017 | USD | 1.4 | 1.42 | 1.2 | 1.23 | 6.15 | -0.14 (-10.22%) | 656,585 |
| 13 Oct 2017 | USD | 1.48 | 1.56 | 1.365 | 1.37 | 6.85 | -0.08 (-5.52%) | 1,379,257 |
| 12 Oct 2017 | USD | 1.29 | 1.54 | 1.29 | 1.45 | 7.25 | +0.17 (+13.28%) | 2,810,660 |
| 11 Oct 2017 | USD | 1.24 | 1.34 | 1.2 | 1.28 | 6.4 | +0.08 (+6.67%) | 1,107,512 |
| 10 Oct 2017 | USD | 1.18 | 1.23 | 1.16 | 1.2 | 6 | +0.07 (+6.19%) | 479,210 |
| 9 Oct 2017 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 5.65 | 0.0 (0.0%) | 143,325 |
| 6 Oct 2017 | USD | 1.2 | 1.2 | 1.12 | 1.13 | 5.65 | -0.06 (-5.04%) | 314,130 |
| 5 Oct 2017 | USD | 1.15 | 1.22 | 1.13 | 1.19 | 5.95 | +0.06 (+5.31%) | 302,105 |
| 4 Oct 2017 | USD | 1.14 | 1.16 | 1.12 | 1.13 | 5.65 | -0.02 (-1.74%) | 206,722 |
| 3 Oct 2017 | USD | 1.13 | 1.16 | 1.09 | 1.15 | 5.75 | +0.02 (+1.77%) | 377,592 |
| 2 Oct 2017 | USD | 1.15 | 1.18 | 1.1 | 1.13 | 5.65 | -0.05 (-4.24%) | 402,108 |
| 29 Sep 2017 | USD | 1.18 | 1.19 | 1.1 | 1.18 | 5.9 | -0.01 (-0.84%) | 395,507 |
| 28 Sep 2017 | USD | 1.25 | 1.29 | 1.19 | 1.19 | 5.95 | -0.03 (-2.46%) | 768,945 |
| 27 Sep 2017 | USD | 1.15 | 1.27 | 1.13 | 1.22 | 6.1 | +0.1 (+8.93%) | 1,266,494 |
| 26 Sep 2017 | USD | 1.07 | 1.16 | 1.021 | 1.12 | 5.6 | +0.07 (+6.67%) | 1,216,220 |
| 25 Sep 2017 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 5.25 | +0.04 (+3.96%) | 351,444 |
| 22 Sep 2017 | USD | 1.04 | 1.04 | 0.995 | 1.01 | 5.05 | 0.0 (0.0%) | 279,609 |
| 21 Sep 2017 | USD | 1.02 | 1.03 | 0.991 | 1.01 | 5.05 | 0.0 (0.0%) | 132,138 |
| 20 Sep 2017 | USD | 0.99 | 1.05 | 0.99 | 1.01 | 5.05 | +0.03 (+3.06%) | 382,047 |
| 19 Sep 2017 | USD | 0.98 | 0.99 | 0.96 | 0.98 | 4.9 | +0.01 (+1.04%) | 167,347 |
| 18 Sep 2017 | USD | 1.03 | 1.03 | 0.96 | 0.9699 | 4.8495 | -0.03 (-3.01%) | 546,685 |
| 15 Sep 2017 | USD | 1.05 | 1.07 | 1 | 1 | 5 | -0.05 (-4.76%) | 516,333 |
| 14 Sep 2017 | USD | 1.05 | 1.06 | 1.04 | 1.05 | 5.25 | 0.0 (0.0%) | 433,038 |
| 13 Sep 2017 | USD | 1.02 | 1.1 | 1 | 1.05 | 5.25 | +0.05 (+5%) | 490,364 |
| 12 Sep 2017 | USD | 1 | 1.03 | 0.9917 | 1 | 5 | +0.013 (+1.28%) | 312,358 |
| 11 Sep 2017 | USD | 1.03 | 1.04 | 0.9601 | 0.9874 | 4.937 | -0.023 (-2.24%) | 293,759 |
| 8 Sep 2017 | USD | 0.97 | 1.09 | 0.9595 | 1.01 | 5.05 | +0.051 (+5.30%) | 680,861 |
| 7 Sep 2017 | USD | 0.91 | 0.97 | 0.9071 | 0.9592 | 4.796 | +0.054 (+5.98%) | 475,289 |
