| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | USD | 0.7 | 0.701 | 0.67 | 0.7 | 0.7 | +0 (+0.01%) | 92,466 |
| 23 Aug 2017 | USD | 0.73 | 0.735 | 0.68 | 0.6999 | 0.6999 | +0.02 (+2.93%) | 56,804 |
| 22 Aug 2017 | USD | 0.76 | 0.78 | 0.68 | 0.68 | 0.68 | -0.065 (-8.72%) | 1,300 |
| 21 Aug 2017 | USD | 0.75 | 0.75 | 0.68 | 0.745 | 0.745 | +0.045 (+6.43%) | 16,900 |
| 18 Aug 2017 | USD | 0.7672 | 0.78 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 300 |
| 17 Aug 2017 | USD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,500 |
| 16 Aug 2017 | USD | 0.74 | 0.78 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 40,800 |
| 15 Aug 2017 | USD | 0.77 | 0.77 | 0.7 | 0.75 | 0.75 | +0.01 (+1.35%) | 88,638 |
| 14 Aug 2017 | USD | 0.7775 | 0.81 | 0.7 | 0.74 | 0.74 | -0.04 (-5.13%) | 33,089 |
| 11 Aug 2017 | USD | 0.78 | 0.85 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 46,415 |
| 10 Aug 2017 | USD | 0.76 | 0.89 | 0.75 | 0.82 | 0.82 | -0.03 (-3.53%) | 76,800 |
| 9 Aug 2017 | USD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 12,758 |
| 8 Aug 2017 | USD | 0.89 | 0.89 | 0.8 | 0.84 | 0.84 | +0.005 (+0.59%) | 34,970 |
| 7 Aug 2017 | USD | 0.91 | 0.911 | 0.835 | 0.8351 | 0.8351 | +0.035 (+4.39%) | 48,522 |
| 4 Aug 2017 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 31,050 |
| 3 Aug 2017 | USD | 0.85 | 0.85 | 0.75 | 0.79 | 0.79 | -0.07 (-8.14%) | 68,156 |
| 2 Aug 2017 | USD | 0.8613 | 0.87 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 70,600 |
| 1 Aug 2017 | USD | 0.938 | 0.938 | 0.8799 | 0.88 | 0.88 | -0.04 (-4.35%) | 14,800 |
| 31 Jul 2017 | USD | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -0.045 (-4.67%) | 6,200 |
| 28 Jul 2017 | USD | 0.98 | 0.99 | 0.965 | 0.9651 | 0.9651 | +0.015 (+1.59%) | 2,840 |
| 27 Jul 2017 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
| 26 Jul 2017 | USD | 0.97 | 0.99 | 0.8541 | 0.95 | 0.95 | -0.01 (-1.04%) | 10,089 |
| 25 Jul 2017 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.07 (+7.87%) | 1,160 |
| 24 Jul 2017 | USD | 0.8973 | 0.8973 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 12,587 |
| 21 Jul 2017 | USD | 0.95 | 0.95 | 0.86 | 0.9 | 0.9 | -0.05 (-5.26%) | 15,500 |
| 20 Jul 2017 | USD | 0.9 | 0.96 | 0.85 | 0.95 | 0.95 | 0.0 (0.0%) | 57,544 |
| 19 Jul 2017 | USD | 0.993 | 1 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 44,800 |
| 18 Jul 2017 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 100 |
| 17 Jul 2017 | USD | 0.88 | 1 | 0.88 | 1 | 1 | -0.05 (-4.76%) | 10,770 |
| 14 Jul 2017 | USD | 0.9 | 1.05 | 0.835 | 1.05 | 1.05 | +0.06 (+6.06%) | 304,021 |
