| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 1.22 | 1.27 | 1.19 | 1.221 | 14.652 | +0.021 (+1.75%) | 12,724 |
| 10 Oct 2017 | USD | 1.22 | 1.22 | 1.191 | 1.2 | 14.4 | -0.04 (-3.23%) | 10,192 |
| 9 Oct 2017 | USD | 1.22 | 1.24 | 1.22 | 1.24 | 14.88 | +0.01 (+0.81%) | 1,719 |
| 6 Oct 2017 | USD | 1.21 | 1.25 | 1.205 | 1.23 | 14.76 | +0.01 (+0.82%) | 15,228 |
| 5 Oct 2017 | USD | 1.198 | 1.25 | 1.198 | 1.22 | 14.64 | +0.02 (+1.67%) | 8,350 |
| 4 Oct 2017 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 14.4 | -0.01 (-0.83%) | 22,125 |
| 3 Oct 2017 | USD | 1.23 | 1.25 | 1.18 | 1.21 | 14.52 | +0.012 (+1.00%) | 28,295 |
| 2 Oct 2017 | USD | 1.21 | 1.21 | 1.19 | 1.198 | 14.376 | +0.018 (+1.53%) | 4,443 |
| 29 Sep 2017 | USD | 1.2 | 1.22 | 1.18 | 1.18 | 14.16 | -0.03 (-2.48%) | 18,099 |
| 28 Sep 2017 | USD | 1.21 | 1.211 | 1.194 | 1.21 | 14.52 | 0.0 (0.0%) | 36,860 |
| 27 Sep 2017 | USD | 1.22 | 1.23 | 1.21 | 1.21 | 14.52 | -0.01 (-0.82%) | 67,269 |
| 26 Sep 2017 | USD | 1.23 | 1.259 | 1.19 | 1.22 | 14.64 | +0.05 (+4.27%) | 35,424 |
| 25 Sep 2017 | USD | 1.21 | 1.25 | 1.14 | 1.17 | 14.04 | -0.01 (-0.85%) | 42,846 |
| 22 Sep 2017 | USD | 1.171 | 1.22 | 1.17 | 1.18 | 14.16 | +0.007 (+0.60%) | 8,652 |
| 21 Sep 2017 | USD | 1.181 | 1.2 | 1.163 | 1.173 | 14.076 | -0.029 (-2.41%) | 7,461 |
| 20 Sep 2017 | USD | 1.203 | 1.21 | 1.2 | 1.202 | 14.424 | +0.002 (+0.17%) | 1,872 |
| 19 Sep 2017 | USD | 1.24 | 1.24 | 1.19 | 1.2 | 14.4 | -0.04 (-3.23%) | 5,793 |
| 18 Sep 2017 | USD | 1.2 | 1.24 | 1.17 | 1.24 | 14.88 | +0.06 (+5.08%) | 6,813 |
| 15 Sep 2017 | USD | 1.214 | 1.228 | 1.171 | 1.18 | 14.16 | -0.01 (-0.84%) | 14,780 |
| 14 Sep 2017 | USD | 1.16 | 1.23 | 1.15 | 1.19 | 14.28 | +0.02 (+1.71%) | 27,454 |
| 13 Sep 2017 | USD | 1.19 | 1.24 | 1.17 | 1.17 | 14.04 | -0.02 (-1.68%) | 14,877 |
| 12 Sep 2017 | USD | 1.17 | 1.27 | 1.168 | 1.19 | 14.28 | +0.05 (+4.39%) | 59,585 |
| 11 Sep 2017 | USD | 1.2 | 1.23 | 1.14 | 1.14 | 13.68 | -0.05 (-4.20%) | 17,764 |
| 8 Sep 2017 | USD | 1.135 | 1.199 | 1.135 | 1.19 | 14.28 | +0.04 (+3.48%) | 21,796 |
| 7 Sep 2017 | USD | 1.13 | 1.15 | 1.12 | 1.15 | 13.8 | 0.0 (0.0%) | 9,658 |
| 6 Sep 2017 | USD | 1.15 | 1.15 | 1.112 | 1.15 | 13.8 | +0.01 (+0.88%) | 16,193 |
| 5 Sep 2017 | USD | 1.13 | 1.14 | 1.12 | 1.14 | 13.68 | +0.03 (+2.70%) | 6,572 |
| 4 Sep 2017 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 13.32 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 1.14 | 1.14 | 1.1 | 1.11 | 13.32 | -0.01 (-0.89%) | 4,428 |
| 31 Aug 2017 | USD | 1.114 | 1.15 | 1.11 | 1.12 | 13.44 | +0.02 (+1.82%) | 7,238 |
