| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 1.0619 | 1.07 | 1.06 | 1.07 | 1.07 | -0.007 (-0.69%) | 12,600 |
| 19 Jul 2017 | USD | 1.08 | 1.08 | 1.0774 | 1.0774 | 1.0774 | +0.027 (+2.61%) | 3,000 |
| 18 Jul 2017 | USD | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | +0.022 (+2.13%) | 3,500 |
| 17 Jul 2017 | USD | 1.05 | 1.05 | 1.0203 | 1.0281 | 1.0281 | -0.022 (-2.09%) | 31,242 |
| 14 Jul 2017 | USD | 1.0601 | 1.0601 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 7,600 |
| 13 Jul 2017 | USD | 1.0409 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 14,700 |
| 12 Jul 2017 | USD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.018 (+1.78%) | 11,400 |
| 11 Jul 2017 | USD | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 0.0 (0.0%) | 0 |
| 10 Jul 2017 | USD | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | -0.018 (-1.75%) | 1,920 |
| 7 Jul 2017 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 6 Jul 2017 | USD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 3,900 |
| 5 Jul 2017 | USD | 1.1278 | 1.1278 | 0.99 | 1.01 | 1.01 | -0.16 (-13.67%) | 74,177 |
| 4 Jul 2017 | USD | 1.1699 | 1.1699 | 1.1699 | 1.1699 | 1.1699 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 1.08 | 1.1699 | 1.08 | 1.1699 | 1.1699 | +0.066 (+5.97%) | 500 |
| 30 Jun 2017 | USD | 1.0779 | 1.104 | 1.0779 | 1.104 | 1.104 | -0.016 (-1.43%) | 25,500 |
| 29 Jun 2017 | USD | 1.1813 | 1.19 | 1.12 | 1.12 | 1.12 | +0.032 (+2.90%) | 17,700 |
| 28 Jun 2017 | USD | 1.13 | 1.1435 | 1.0708 | 1.0884 | 1.0884 | -0.017 (-1.55%) | 22,798 |
| 27 Jun 2017 | USD | 1.1342 | 1.1342 | 1.0791 | 1.1055 | 1.1055 | +0.056 (+5.29%) | 7,450 |
| 26 Jun 2017 | USD | 0.9778 | 1.0545 | 0.9778 | 1.05 | 1.05 | +0.09 (+9.38%) | 31,640 |
| 23 Jun 2017 | USD | 1.03 | 1.03 | 0.923 | 0.96 | 0.96 | -0.068 (-6.58%) | 24,650 |
| 22 Jun 2017 | USD | 1.0343 | 1.05 | 1.0276 | 1.0276 | 1.0276 | -0.002 (-0.23%) | 7,663 |
| 21 Jun 2017 | USD | 0.9876 | 1.03 | 0.9593 | 1.03 | 1.03 | +0.001 (+0.14%) | 16,100 |
| 20 Jun 2017 | USD | 1.0041 | 1.058 | 0.9772 | 1.0286 | 1.0286 | -0.007 (-0.64%) | 15,096 |
| 19 Jun 2017 | USD | 1 | 1.0353 | 0.9732 | 1.0352 | 1.0352 | -0.025 (-2.34%) | 17,716 |
| 16 Jun 2017 | USD | 1.0825 | 1.103 | 1.0579 | 1.06 | 1.06 | -0.04 (-3.60%) | 21,296 |
| 15 Jun 2017 | USD | 1.0876 | 1.1 | 1.0876 | 1.0996 | 1.0996 | -0.009 (-0.86%) | 1,390 |
| 14 Jun 2017 | USD | 1.1516 | 1.1516 | 1.1084 | 1.1091 | 1.1091 | -0 (-0.02%) | 11,651 |
| 13 Jun 2017 | USD | 1.1811 | 1.19 | 1.0984 | 1.1093 | 1.1093 | +0.018 (+1.61%) | 15,595 |
| 12 Jun 2017 | USD | 1.21 | 1.21 | 1.086 | 1.0917 | 1.0917 | -0.115 (-9.55%) | 31,850 |
| 9 Jun 2017 | USD | 1.49 | 1.49 | 1.1971 | 1.2069 | 1.2069 | -0.374 (-23.65%) | 65,510 |
