| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2017 | USD | 1.0785 | 1.0988 | 1.0077 | 1.0745 | 1.0745 | -0.005 (-0.47%) | 623,883 |
| 23 Sep 2017 | USD | 1.009 | 1.0984 | 0.9906 | 1.0796 | 1.0796 | +0.068 (+6.70%) | 755,874 |
| 22 Sep 2017 | USD | 0.9966 | 1.0554 | 0.9606 | 1.0118 | 1.0118 | +0.005 (+0.47%) | 563,069 |
| 21 Sep 2017 | USD | 1.1185 | 1.1302 | 0.974 | 1.0071 | 1.0071 | -0.117 (-10.37%) | 817,391 |
| 20 Sep 2017 | USD | 1.0991 | 1.1883 | 1.0562 | 1.1236 | 1.1236 | +0.032 (+2.95%) | 1,344,570 |
| 19 Sep 2017 | USD | 1.2216 | 1.2303 | 1.0914 | 1.0914 | 1.0914 | -0.127 (-10.41%) | 1,031,290 |
| 18 Sep 2017 | USD | 1.0867 | 1.2908 | 1.0867 | 1.2182 | 1.2182 | +0.126 (+11.52%) | 1,096,350 |
| 17 Sep 2017 | USD | 1.1214 | 1.1782 | 1.0182 | 1.0924 | 1.0924 | -0.027 (-2.42%) | 884,868 |
| 16 Sep 2017 | USD | 1.1716 | 1.1915 | 1.0424 | 1.1195 | 1.1195 | -0.017 (-1.47%) | 769,713 |
| 15 Sep 2017 | USD | 0.9908 | 1.2193 | 0.9025 | 1.1362 | 1.1362 | +0.142 (+14.25%) | 1,644,810 |
| 14 Sep 2017 | USD | 1.2477 | 1.2851 | 0.9765 | 0.9945 | 0.9945 | -0.231 (-18.85%) | 1,193,010 |
| 13 Sep 2017 | USD | 1.2204 | 1.3157 | 1.0845 | 1.2255 | 1.2255 | +0.006 (+0.53%) | 1,150,290 |
| 12 Sep 2017 | USD | 1.2332 | 1.3219 | 1.1944 | 1.219 | 1.219 | -0.008 (-0.66%) | 889,780 |
| 11 Sep 2017 | USD | 1.3189 | 1.3603 | 1.2102 | 1.2271 | 1.2271 | -0.094 (-7.14%) | 850,268 |
| 10 Sep 2017 | USD | 1.399 | 1.4228 | 1.2405 | 1.3215 | 1.3215 | -0.078 (-5.58%) | 1,089,070 |
| 9 Sep 2017 | USD | 1.3711 | 1.4469 | 1.2998 | 1.3996 | 1.3996 | +0.033 (+2.39%) | 761,038 |
| 8 Sep 2017 | USD | 1.5597 | 1.6101 | 1.2495 | 1.3669 | 1.3669 | -0.198 (-12.62%) | 1,853,200 |
| 7 Sep 2017 | USD | 1.5493 | 1.7001 | 1.5095 | 1.5644 | 1.5644 | +0.004 (+0.23%) | 2,782,790 |
| 6 Sep 2017 | USD | 1.3338 | 1.6455 | 1.3274 | 1.5608 | 1.5608 | +0.225 (+16.84%) | 2,665,210 |
| 5 Sep 2017 | USD | 1.1875 | 1.4012 | 1.0603 | 1.3358 | 1.3358 | +0.17 (+14.61%) | 1,378,700 |
| 4 Sep 2017 | USD | 1.3873 | 1.3964 | 1.0955 | 1.1655 | 1.1655 | -0.226 (-16.23%) | 1,699,020 |
| 3 Sep 2017 | USD | 1.3631 | 1.4394 | 1.2842 | 1.3913 | 1.3913 | +0.05 (+3.71%) | 873,348 |
| 2 Sep 2017 | USD | 1.5939 | 1.6139 | 1.2627 | 1.3415 | 1.3415 | -0.253 (-15.88%) | 2,011,900 |
| 1 Sep 2017 | USD | 1.5616 | 1.6193 | 1.519 | 1.5947 | 1.5947 | +0.036 (+2.30%) | 1,909,350 |
| 31 Aug 2017 | USD | 1.4368 | 1.562 | 1.4176 | 1.5588 | 1.5588 | +0.106 (+7.30%) | 2,062,230 |
| 30 Aug 2017 | USD | 1.4236 | 1.4649 | 1.376 | 1.4527 | 1.4527 | +0.023 (+1.60%) | 1,613,240 |
| 29 Aug 2017 | USD | 1.4552 | 1.5442 | 1.396 | 1.4298 | 1.4298 | -0.035 (-2.38%) | 2,376,240 |
| 28 Aug 2017 | USD | 1.4251 | 1.4822 | 1.3538 | 1.4646 | 1.4646 | +0.038 (+2.69%) | 2,053,110 |
| 27 Aug 2017 | USD | 1.5217 | 1.5691 | 1.4006 | 1.4263 | 1.4263 | -0.104 (-6.81%) | 2,735,080 |
| 26 Aug 2017 | USD | 1.3821 | 1.6002 | 1.2885 | 1.5306 | 1.5306 | +0.16 (+11.69%) | 4,297,380 |
