| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.005 (+0.39%) | 4,367 |
| 10 Oct 2017 | USD | 1.22 | 1.22 | 1.1779 | 1.1953 | 1.1953 | +0.015 (+1.30%) | 37,138 |
| 9 Oct 2017 | USD | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 8,986 |
| 6 Oct 2017 | USD | 1.2003 | 1.2003 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 8,507 |
| 5 Oct 2017 | USD | 1.22 | 1.23 | 1.1412 | 1.16 | 1.16 | -0.069 (-5.61%) | 126,469 |
| 4 Oct 2017 | USD | 1.1965 | 1.23 | 1.16 | 1.229 | 1.229 | +0.056 (+4.77%) | 45,377 |
| 3 Oct 2017 | USD | 1.16 | 1.1927 | 1.15 | 1.173 | 1.173 | +0.013 (+1.10%) | 14,464 |
| 2 Oct 2017 | USD | 1.157 | 1.2 | 1.157 | 1.1602 | 1.1602 | -0.01 (-0.84%) | 18,647 |
| 29 Sep 2017 | USD | 1.1568 | 1.18 | 1.1568 | 1.17 | 1.17 | +0.001 (+0.12%) | 5,649 |
| 28 Sep 2017 | USD | 1.17 | 1.18 | 1.15 | 1.1686 | 1.1686 | +0.002 (+0.17%) | 20,850 |
| 27 Sep 2017 | USD | 1.18 | 1.1948 | 1.1666 | 1.1666 | 1.1666 | -0.014 (-1.22%) | 5,550 |
| 26 Sep 2017 | USD | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | -0.019 (-1.62%) | 13,606 |
| 25 Sep 2017 | USD | 1.165 | 1.24 | 1.165 | 1.2005 | 1.2005 | +0.016 (+1.32%) | 10,732 |
| 22 Sep 2017 | USD | 1.175 | 1.25 | 1.1731 | 1.1849 | 1.1849 | +0.02 (+1.69%) | 28,106 |
| 21 Sep 2017 | USD | 1.1623 | 1.2 | 1.15 | 1.1652 | 1.1652 | -0.065 (-5.27%) | 28,076 |
| 20 Sep 2017 | USD | 1.17 | 1.2863 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 33,094 |
| 19 Sep 2017 | USD | 1.1604 | 1.2 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 25,165 |
| 18 Sep 2017 | USD | 1.1956 | 1.234 | 1.16 | 1.16 | 1.16 | -0.032 (-2.66%) | 10,978 |
| 15 Sep 2017 | USD | 1.21 | 1.2354 | 1.19 | 1.1917 | 1.1917 | -0 (-0.01%) | 14,313 |
| 14 Sep 2017 | USD | 1.1523 | 1.2 | 1.1523 | 1.1918 | 1.1918 | +0.047 (+4.07%) | 63,613 |
| 13 Sep 2017 | USD | 1.27 | 1.27 | 1.1452 | 1.1452 | 1.1452 | -0.09 (-7.32%) | 13,553 |
| 12 Sep 2017 | USD | 1.1708 | 1.2444 | 1.15 | 1.2356 | 1.2356 | +0.036 (+2.97%) | 21,982 |
| 11 Sep 2017 | USD | 1.22 | 1.22 | 1.1642 | 1.2 | 1.2 | 0.0 (0.0%) | 16,287 |
| 8 Sep 2017 | USD | 1.25 | 1.25 | 1.1963 | 1.2 | 1.2 | -0.041 (-3.30%) | 38,974 |
| 7 Sep 2017 | USD | 1.26 | 1.27 | 1.23 | 1.2409 | 1.2409 | +0.001 (+0.07%) | 21,450 |
| 6 Sep 2017 | USD | 1.2275 | 1.25 | 1.16 | 1.24 | 1.24 | -0.014 (-1.11%) | 61,119 |
| 5 Sep 2017 | USD | 1.3457 | 1.3468 | 1.2196 | 1.2539 | 1.2539 | -0.066 (-5.01%) | 61,859 |
| 4 Sep 2017 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 1.3059 | 1.3283 | 1.3059 | 1.32 | 1.32 | +0.044 (+3.47%) | 19,450 |
| 31 Aug 2017 | USD | 1.2944 | 1.3108 | 1.251 | 1.2757 | 1.2757 | +0.004 (+0.34%) | 21,746 |
