| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | USD | 1.6726 | 1.71 | 1.6556 | 1.6985 | 1.6985 | +0.073 (+4.48%) | 84,572 |
| 31 Oct 2017 | USD | 1.6609 | 1.6624 | 1.6 | 1.6256 | 1.6256 | -0.044 (-2.66%) | 47,327 |
| 30 Oct 2017 | USD | 1.6555 | 1.69 | 1.65 | 1.67 | 1.67 | +0.055 (+3.38%) | 118,166 |
| 27 Oct 2017 | USD | 1.57 | 1.6572 | 1.55 | 1.6154 | 1.6154 | +0.068 (+4.37%) | 145,890 |
| 26 Oct 2017 | USD | 1.5593 | 1.6 | 1.52 | 1.5477 | 1.5477 | +0.038 (+2.50%) | 130,884 |
| 25 Oct 2017 | USD | 1.5089 | 1.5156 | 1.47 | 1.51 | 1.51 | +0.063 (+4.33%) | 67,518 |
| 24 Oct 2017 | USD | 1.5 | 1.55 | 1.438 | 1.4473 | 1.4473 | +0.06 (+4.35%) | 128,980 |
| 23 Oct 2017 | USD | 1.4838 | 1.545 | 1.3768 | 1.387 | 1.387 | -0.085 (-5.76%) | 20,455 |
| 20 Oct 2017 | USD | 1.4347 | 1.52 | 1.4347 | 1.4717 | 1.4717 | +0.062 (+4.38%) | 28,665 |
| 19 Oct 2017 | USD | 1.5267 | 1.5316 | 1.41 | 1.41 | 1.41 | -0.1 (-6.62%) | 25,030 |
| 18 Oct 2017 | USD | 1.4188 | 1.5222 | 1.4188 | 1.51 | 1.51 | +0.112 (+8.04%) | 20,140 |
| 17 Oct 2017 | USD | 1.39 | 1.42 | 1.332 | 1.3976 | 1.3976 | -0.056 (-3.86%) | 36,194 |
| 16 Oct 2017 | USD | 1.585 | 1.6246 | 1.26 | 1.4537 | 1.4537 | -0.111 (-7.11%) | 103,969 |
| 13 Oct 2017 | USD | 1.6061 | 1.6755 | 1.565 | 1.565 | 1.565 | -0.005 (-0.32%) | 97,086 |
| 12 Oct 2017 | USD | 1.593 | 1.6396 | 1.5467 | 1.57 | 1.57 | +0.074 (+4.97%) | 123,284 |
| 11 Oct 2017 | USD | 1.4762 | 1.57 | 1.4681 | 1.4956 | 1.4956 | +0.092 (+6.59%) | 111,428 |
| 10 Oct 2017 | USD | 1.36 | 1.49 | 1.3208 | 1.4031 | 1.4031 | +0.043 (+3.17%) | 51,615 |
| 9 Oct 2017 | USD | 1.5 | 1.63 | 1.3499 | 1.36 | 1.36 | +0.08 (+6.25%) | 75,510 |
| 6 Oct 2017 | USD | 1.2821 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 30,676 |
| 5 Oct 2017 | USD | 1.25 | 1.286 | 1.2487 | 1.28 | 1.28 | +0.023 (+1.85%) | 55,688 |
| 4 Oct 2017 | USD | 1.2772 | 1.2772 | 1.24 | 1.2568 | 1.2568 | +0.007 (+0.54%) | 22,260 |
| 3 Oct 2017 | USD | 1.26 | 1.26 | 1.2 | 1.25 | 1.25 | -0.04 (-3.10%) | 5,858 |
| 2 Oct 2017 | USD | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.027 (+2.13%) | 9,000 |
| 29 Sep 2017 | USD | 1.2311 | 1.2631 | 1.23 | 1.2631 | 1.2631 | +0.03 (+2.47%) | 5,100 |
| 28 Sep 2017 | USD | 1.2327 | 1.2327 | 1.2327 | 1.2327 | 1.2327 | +0.045 (+3.80%) | 100 |
| 27 Sep 2017 | USD | 1.218 | 1.2231 | 1.1876 | 1.1876 | 1.1876 | -0.078 (-6.16%) | 7,250 |
| 26 Sep 2017 | USD | 1.2656 | 1.2656 | 1.2656 | 1.2656 | 1.2656 | +0.046 (+3.74%) | 5,100 |
| 25 Sep 2017 | USD | 1.2912 | 1.2912 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 3,300 |
| 22 Sep 2017 | USD | 1.2 | 1.2281 | 1.2 | 1.22 | 1.22 | +0.024 (+2.02%) | 4,190 |
| 21 Sep 2017 | USD | 1.1817 | 1.2251 | 1.1817 | 1.1959 | 1.1959 | -0.004 (-0.34%) | 6,085 |
