| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 1.843 | 1.9 | 1.802 | 1.802 | 1.802 | -0.022 (-1.21%) | 310,382 |
| 5 Oct 2017 | USD | 1.84 | 1.84 | 1.798 | 1.824 | 1.824 | -0.016 (-0.87%) | 55,729 |
| 4 Oct 2017 | USD | 1.799 | 1.841 | 1.786 | 1.84 | 1.84 | +0.028 (+1.55%) | 70,201 |
| 3 Oct 2017 | USD | 1.816 | 1.84 | 1.781 | 1.812 | 1.812 | -0.004 (-0.22%) | 54,623 |
| 2 Oct 2017 | USD | 1.841 | 1.841 | 1.789 | 1.816 | 1.816 | -0.006 (-0.33%) | 31,999 |
| 29 Sep 2017 | USD | 1.834 | 1.834 | 1.783 | 1.822 | 1.822 | +0.002 (+0.11%) | 28,797 |
| 28 Sep 2017 | USD | 1.809 | 1.828 | 1.801 | 1.82 | 1.82 | -0.01 (-0.55%) | 17,513 |
| 27 Sep 2017 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.007 (+0.38%) | 81,181 |
| 26 Sep 2017 | USD | 1.84 | 1.84 | 1.8 | 1.823 | 1.823 | -0.015 (-0.82%) | 22,308 |
| 25 Sep 2017 | USD | 1.826 | 1.84 | 1.816 | 1.838 | 1.838 | +0.012 (+0.66%) | 31,379 |
| 22 Sep 2017 | USD | 1.827 | 1.847 | 1.81 | 1.826 | 1.826 | -0.02 (-1.08%) | 29,728 |
| 21 Sep 2017 | USD | 1.849 | 1.849 | 1.8 | 1.846 | 1.846 | +0.006 (+0.33%) | 73,503 |
| 20 Sep 2017 | USD | 1.818 | 1.85 | 1.792 | 1.84 | 1.84 | +0.028 (+1.55%) | 71,713 |
| 19 Sep 2017 | USD | 1.832 | 1.85 | 1.812 | 1.812 | 1.812 | -0.026 (-1.41%) | 58,757 |
| 18 Sep 2017 | USD | 1.8 | 1.85 | 1.8 | 1.838 | 1.838 | +0.038 (+2.11%) | 61,214 |
| 15 Sep 2017 | USD | 1.797 | 1.8 | 1.765 | 1.8 | 1.8 | +0.02 (+1.12%) | 30,599 |
| 14 Sep 2017 | USD | 1.79 | 1.813 | 1.762 | 1.78 | 1.78 | -0.024 (-1.33%) | 19,470 |
| 13 Sep 2017 | USD | 1.731 | 1.818 | 1.731 | 1.804 | 1.804 | +0.073 (+4.22%) | 82,389 |
| 12 Sep 2017 | USD | 1.674 | 1.79 | 1.674 | 1.731 | 1.731 | -0.009 (-0.52%) | 53,900 |
| 11 Sep 2017 | USD | 1.729 | 1.74 | 1.699 | 1.74 | 1.74 | +0.026 (+1.52%) | 46,583 |
| 8 Sep 2017 | USD | 1.73 | 1.73 | 1.689 | 1.714 | 1.714 | +0.004 (+0.23%) | 35,753 |
| 7 Sep 2017 | USD | 1.7 | 1.71 | 1.682 | 1.71 | 1.71 | +0.006 (+0.35%) | 36,409 |
| 6 Sep 2017 | USD | 1.702 | 1.749 | 1.7 | 1.704 | 1.704 | -0.033 (-1.90%) | 32,868 |
| 5 Sep 2017 | USD | 1.74 | 1.74 | 1.727 | 1.737 | 1.737 | -0.013 (-0.74%) | 25,070 |
| 4 Sep 2017 | USD | 1.74 | 1.758 | 1.74 | 1.75 | 1.75 | -0.019 (-1.07%) | 31,026 |
| 1 Sep 2017 | USD | 1.751 | 1.771 | 1.75 | 1.769 | 1.769 | +0.006 (+0.34%) | 10,139 |
| 31 Aug 2017 | USD | 1.733 | 1.764 | 1.733 | 1.763 | 1.763 | +0.03 (+1.73%) | 20,649 |
| 30 Aug 2017 | USD | 1.73 | 1.789 | 1.73 | 1.733 | 1.733 | -0.017 (-0.97%) | 13,690 |
| 29 Aug 2017 | USD | 1.754 | 1.775 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 24,346 |
| 28 Aug 2017 | USD | 1.795 | 1.824 | 1.755 | 1.78 | 1.78 | -0.013 (-0.73%) | 15,305 |
