| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 1.39 | 1.41 | 1.3616 | 1.384 | 1.384 | -0.033 (-2.32%) | 18,044 |
| 18 Jul 2017 | USD | 1.43 | 1.43 | 1.4168 | 1.4168 | 1.4168 | -0.006 (-0.45%) | 14,423 |
| 17 Jul 2017 | USD | 1.3963 | 1.44 | 1.3963 | 1.4232 | 1.4232 | +0.042 (+3.07%) | 15,470 |
| 14 Jul 2017 | USD | 1.3476 | 1.4471 | 1.3476 | 1.3808 | 1.3808 | +0.048 (+3.57%) | 15,094 |
| 13 Jul 2017 | USD | 1.37 | 1.402 | 1.3332 | 1.3332 | 1.3332 | -0.051 (-3.71%) | 22,606 |
| 12 Jul 2017 | USD | 1.4174 | 1.4174 | 1.3466 | 1.3845 | 1.3845 | +0.029 (+2.12%) | 13,226 |
| 11 Jul 2017 | USD | 1.32 | 1.3652 | 1.3122 | 1.3557 | 1.3557 | +0.056 (+4.28%) | 18,670 |
| 10 Jul 2017 | USD | 1.295 | 1.3013 | 1.265 | 1.3 | 1.3 | -0.03 (-2.26%) | 28,500 |
| 7 Jul 2017 | USD | 1.33 | 1.3673 | 1.3 | 1.33 | 1.33 | -0.08 (-5.67%) | 18,648 |
| 6 Jul 2017 | USD | 1.47 | 1.47 | 1.35 | 1.41 | 1.41 | +0.051 (+3.78%) | 23,682 |
| 5 Jul 2017 | USD | 1.395 | 1.4713 | 1.35 | 1.3587 | 1.3587 | -0.011 (-0.82%) | 38,105 |
| 4 Jul 2017 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.054 (-3.79%) | 9,140 |
| 30 Jun 2017 | USD | 1.4224 | 1.45 | 1.4153 | 1.424 | 1.424 | -0.013 (-0.88%) | 13,355 |
| 29 Jun 2017 | USD | 1.42 | 1.4366 | 1.4105 | 1.4366 | 1.4366 | +0.021 (+1.45%) | 63,549 |
| 28 Jun 2017 | USD | 1.4383 | 1.44 | 1.4161 | 1.4161 | 1.4161 | -0.003 (-0.20%) | 9,499 |
| 27 Jun 2017 | USD | 1.4 | 1.42 | 1.3998 | 1.419 | 1.419 | -0.001 (-0.07%) | 11,588 |
| 26 Jun 2017 | USD | 1.47 | 1.47 | 1.3942 | 1.42 | 1.42 | -0.053 (-3.59%) | 9,405 |
| 23 Jun 2017 | USD | 1.5031 | 1.5145 | 1.4183 | 1.4729 | 1.4729 | +0.034 (+2.34%) | 9,704 |
| 22 Jun 2017 | USD | 1.3535 | 1.46 | 1.3304 | 1.4392 | 1.4392 | +0.129 (+9.86%) | 27,822 |
| 21 Jun 2017 | USD | 1.2736 | 1.31 | 1.25 | 1.31 | 1.31 | +0.06 (+4.80%) | 16,167 |
| 20 Jun 2017 | USD | 1.3084 | 1.33 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 34,075 |
| 19 Jun 2017 | USD | 1.39 | 1.39 | 1.2558 | 1.3 | 1.3 | -0.11 (-7.80%) | 36,053 |
| 16 Jun 2017 | USD | 1.4 | 1.4159 | 1.347 | 1.41 | 1.41 | -0.01 (-0.70%) | 35,872 |
| 15 Jun 2017 | USD | 1.4 | 1.4208 | 1.3687 | 1.42 | 1.42 | -0.01 (-0.70%) | 17,054 |
| 14 Jun 2017 | USD | 1.4802 | 1.55 | 1.42 | 1.43 | 1.43 | -0.024 (-1.65%) | 26,151 |
| 13 Jun 2017 | USD | 1.433 | 1.47 | 1.4 | 1.454 | 1.454 | +0.027 (+1.90%) | 25,872 |
| 12 Jun 2017 | USD | 1.46 | 1.46 | 1.4 | 1.4269 | 1.4269 | -0.033 (-2.27%) | 11,030 |
| 9 Jun 2017 | USD | 1.45 | 1.4623 | 1.43 | 1.46 | 1.46 | +0.034 (+2.41%) | 8,648 |
| 8 Jun 2017 | USD | 1.6 | 1.6 | 1.39 | 1.4256 | 1.4256 | -0.071 (-4.77%) | 10,516 |
