| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | USD | 1.133 | 1.15 | 1.1 | 1.1 | 13.2 | -0.01 (-0.90%) | 42,472 |
| 29 Aug 2017 | USD | 1.1 | 1.14 | 1.1 | 1.11 | 13.32 | +0.01 (+0.91%) | 4,045 |
| 28 Aug 2017 | USD | 1.14 | 1.17 | 1.1 | 1.1 | 13.2 | -0.04 (-3.51%) | 15,352 |
| 25 Aug 2017 | USD | 1.13 | 1.16 | 1.13 | 1.14 | 13.68 | -0.02 (-1.72%) | 11,955 |
| 24 Aug 2017 | USD | 1.14 | 1.2 | 1.1 | 1.16 | 13.92 | +0.03 (+2.65%) | 69,436 |
| 23 Aug 2017 | USD | 1.06 | 1.13 | 1.05 | 1.13 | 13.56 | +0.07 (+6.60%) | 32,260 |
| 22 Aug 2017 | USD | 1.07 | 1.097 | 1.05 | 1.06 | 12.72 | -0.001 (-0.09%) | 13,972 |
| 21 Aug 2017 | USD | 1.076 | 1.099 | 1.04 | 1.061 | 12.732 | -0.029 (-2.66%) | 17,386 |
| 18 Aug 2017 | USD | 1.08 | 1.09 | 1.05 | 1.09 | 13.08 | +0.02 (+1.87%) | 17,009 |
| 17 Aug 2017 | USD | 1.07 | 1.116 | 1.06 | 1.07 | 12.84 | -0.02 (-1.83%) | 7,423 |
| 16 Aug 2017 | USD | 1.1 | 1.106 | 1.088 | 1.09 | 13.08 | 0.0 (0.0%) | 13,452 |
| 15 Aug 2017 | USD | 1.14 | 1.14 | 1.08 | 1.09 | 13.08 | -0.05 (-4.39%) | 13,298 |
| 14 Aug 2017 | USD | 1.13 | 1.14 | 1.13 | 1.14 | 13.68 | +0.01 (+0.88%) | 33,721 |
| 11 Aug 2017 | USD | 1.14 | 1.164 | 1.09 | 1.13 | 13.56 | -0.03 (-2.59%) | 33,674 |
| 10 Aug 2017 | USD | 1.17 | 1.17 | 1.15 | 1.16 | 13.92 | -0.01 (-0.85%) | 14,126 |
| 9 Aug 2017 | USD | 1.15 | 1.192 | 1.15 | 1.17 | 14.04 | 0.0 (0.0%) | 25,008 |
| 8 Aug 2017 | USD | 1.17 | 1.18 | 1.14 | 1.17 | 14.04 | -0.01 (-0.85%) | 73,176 |
| 7 Aug 2017 | USD | 1.21 | 1.21 | 1.13 | 1.18 | 14.16 | -0.01 (-0.84%) | 45,491 |
| 4 Aug 2017 | USD | 1.21 | 1.21 | 1.17 | 1.19 | 14.28 | 0.0 (0.0%) | 44,281 |
| 3 Aug 2017 | USD | 1.17 | 1.229 | 1.17 | 1.19 | 14.28 | -0.01 (-0.83%) | 37,500 |
| 2 Aug 2017 | USD | 1.22 | 1.27 | 1.16 | 1.2 | 14.4 | -0.05 (-4%) | 45,996 |
| 1 Aug 2017 | USD | 1.25 | 1.25 | 1.223 | 1.25 | 15 | +0.015 (+1.21%) | 25,533 |
| 31 Jul 2017 | USD | 1.21 | 1.255 | 1.21 | 1.235 | 14.82 | +0.015 (+1.23%) | 47,574 |
| 28 Jul 2017 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 14.64 | -0.04 (-3.17%) | 51,195 |
| 27 Jul 2017 | USD | 1.3 | 1.34 | 1.26 | 1.26 | 15.12 | -0.06 (-4.55%) | 59,754 |
| 26 Jul 2017 | USD | 1.28 | 1.35 | 1.23 | 1.32 | 15.84 | +0.09 (+7.32%) | 87,632 |
| 25 Jul 2017 | USD | 1.21 | 1.28 | 1.21 | 1.23 | 14.76 | +0.02 (+1.65%) | 86,057 |
| 24 Jul 2017 | USD | 1.25 | 1.25 | 1.21 | 1.21 | 14.52 | -0.04 (-3.20%) | 19,454 |
| 21 Jul 2017 | USD | 1.23 | 1.25 | 1.23 | 1.25 | 15 | 0.0 (0.0%) | 25,703 |
| 20 Jul 2017 | USD | 1.28 | 1.28 | 1.23 | 1.25 | 15 | -0.01 (-0.79%) | 19,865 |
