| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 1.46 | 1.4801 | 1.42 | 1.42 | 9.94 | -0.05 (-3.40%) | 18,326 |
| 10 Oct 2017 | USD | 1.5 | 1.5399 | 1.47 | 1.47 | 10.29 | -0.05 (-3.29%) | 21,372 |
| 9 Oct 2017 | USD | 1.55 | 1.6 | 1.5 | 1.52 | 10.64 | -0.04 (-2.56%) | 7,233 |
| 6 Oct 2017 | USD | 1.57 | 1.6 | 1.53 | 1.56 | 10.92 | -0.01 (-0.64%) | 13,777 |
| 5 Oct 2017 | USD | 1.6 | 1.6281 | 1.55 | 1.57 | 10.99 | -0.01 (-0.63%) | 19,773 |
| 4 Oct 2017 | USD | 1.5 | 1.62 | 1.5 | 1.58 | 11.06 | +0.1 (+6.76%) | 68,330 |
| 3 Oct 2017 | USD | 1.57 | 1.58 | 1.46 | 1.48 | 10.36 | -0.07 (-4.52%) | 54,093 |
| 2 Oct 2017 | USD | 1.61 | 1.6455 | 1.53 | 1.55 | 10.85 | -0.02 (-1.27%) | 99,904 |
| 29 Sep 2017 | USD | 1.58 | 1.88 | 1.52 | 1.57 | 10.99 | +0.14 (+9.79%) | 340,400 |
| 28 Sep 2017 | USD | 1.41 | 1.45 | 1.38 | 1.43 | 10.01 | 0.0 (0.0%) | 10,026 |
| 27 Sep 2017 | USD | 1.44 | 1.49 | 1.35 | 1.43 | 10.01 | -0.01 (-0.69%) | 16,958 |
| 26 Sep 2017 | USD | 1.4 | 1.48 | 1.4 | 1.44 | 10.08 | +0.04 (+2.86%) | 4,637 |
| 25 Sep 2017 | USD | 1.46 | 1.4843 | 1.4 | 1.4 | 9.8 | -0.07 (-4.76%) | 27,399 |
| 22 Sep 2017 | USD | 1.41 | 1.47 | 1.41 | 1.47 | 10.29 | +0.05 (+3.52%) | 17,973 |
| 21 Sep 2017 | USD | 1.43 | 1.4461 | 1.38 | 1.42 | 9.94 | -0.01 (-0.70%) | 17,697 |
| 20 Sep 2017 | USD | 1.5 | 1.53 | 1.41 | 1.43 | 10.01 | -0.07 (-4.67%) | 10,336 |
| 19 Sep 2017 | USD | 1.5 | 1.54 | 1.4857 | 1.5 | 10.5 | +0.03 (+2.04%) | 16,690 |
| 18 Sep 2017 | USD | 1.41 | 1.49 | 1.41 | 1.47 | 10.29 | +0.06 (+4.26%) | 13,869 |
| 15 Sep 2017 | USD | 1.41 | 1.46 | 1.41 | 1.41 | 9.87 | 0.0 (0.0%) | 19,664 |
| 14 Sep 2017 | USD | 1.47 | 1.49 | 1.4 | 1.41 | 9.87 | -0.06 (-4.08%) | 13,853 |
| 13 Sep 2017 | USD | 1.45 | 1.4726 | 1.4 | 1.47 | 10.29 | +0.01 (+0.68%) | 14,012 |
| 12 Sep 2017 | USD | 1.45 | 1.4939 | 1.45 | 1.46 | 10.22 | 0.0 (0.0%) | 7,916 |
| 11 Sep 2017 | USD | 1.47 | 1.49 | 1.45 | 1.46 | 10.22 | -0.027 (-1.82%) | 11,283 |
| 8 Sep 2017 | USD | 1.5 | 1.5127 | 1.48 | 1.487 | 10.409 | -0.033 (-2.17%) | 8,330 |
| 7 Sep 2017 | USD | 1.53 | 1.5368 | 1.5 | 1.52 | 10.64 | +0.02 (+1.33%) | 4,471 |
| 6 Sep 2017 | USD | 1.51 | 1.55 | 1.5 | 1.5 | 10.5 | -0.01 (-0.66%) | 10,726 |
| 5 Sep 2017 | USD | 1.52 | 1.55 | 1.51 | 1.51 | 10.57 | -0.01 (-0.66%) | 9,555 |
| 4 Sep 2017 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 10.64 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 1.53 | 1.56 | 1.5 | 1.52 | 10.64 | -0.01 (-0.65%) | 6,279 |
| 31 Aug 2017 | USD | 1.55 | 1.58 | 1.52 | 1.53 | 10.71 | -0.02 (-1.29%) | 9,700 |
