| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | USD | 1.16 | 1.19 | 1.14 | 1.19 | 11.9 | +0.03 (+2.59%) | 688,438 |
| 28 Jul 2017 | USD | 1.15 | 1.16 | 1.11 | 1.16 | 11.6 | +0.015 (+1.31%) | 579,462 |
| 27 Jul 2017 | USD | 1.18 | 1.19 | 1.11 | 1.145 | 11.45 | -0.045 (-3.78%) | 900,402 |
| 26 Jul 2017 | USD | 1.19 | 1.2 | 1.16 | 1.19 | 11.9 | +0.01 (+0.85%) | 787,325 |
| 25 Jul 2017 | USD | 1.21 | 1.215 | 1.18 | 1.18 | 11.8 | -0.02 (-1.67%) | 735,403 |
| 24 Jul 2017 | USD | 1.25 | 1.265 | 1.2 | 1.2 | 12 | -0.04 (-3.23%) | 506,780 |
| 21 Jul 2017 | USD | 1.22 | 1.26 | 1.17 | 1.24 | 12.4 | +0.02 (+1.64%) | 1,291,675 |
| 20 Jul 2017 | USD | 1.2 | 1.22 | 1.16 | 1.22 | 12.2 | +0.02 (+1.67%) | 876,847 |
| 19 Jul 2017 | USD | 1.23 | 1.23 | 1.18 | 1.2 | 12 | -0.03 (-2.44%) | 703,859 |
| 18 Jul 2017 | USD | 1.24 | 1.2452 | 1.22 | 1.23 | 12.3 | -0.02 (-1.60%) | 478,920 |
| 17 Jul 2017 | USD | 1.27 | 1.27 | 1.24 | 1.25 | 12.5 | -0.02 (-1.57%) | 464,871 |
| 14 Jul 2017 | USD | 1.25 | 1.27 | 1.235 | 1.27 | 12.7 | +0.02 (+1.60%) | 555,040 |
| 13 Jul 2017 | USD | 1.3 | 1.31 | 1.23 | 1.25 | 12.5 | -0.05 (-3.85%) | 768,822 |
| 12 Jul 2017 | USD | 1.27 | 1.31 | 1.26 | 1.3 | 13 | +0.04 (+3.17%) | 909,138 |
| 11 Jul 2017 | USD | 1.25 | 1.32 | 1.23 | 1.26 | 12.6 | +0.01 (+0.80%) | 1,148,444 |
| 10 Jul 2017 | USD | 1.24 | 1.25 | 1.2 | 1.25 | 12.5 | +0.02 (+1.63%) | 607,749 |
| 7 Jul 2017 | USD | 1.26 | 1.26 | 1.2 | 1.23 | 12.3 | -0.02 (-1.60%) | 934,340 |
| 6 Jul 2017 | USD | 1.24 | 1.27 | 1.23 | 1.25 | 12.5 | +0.02 (+1.63%) | 680,295 |
| 5 Jul 2017 | USD | 1.22 | 1.25 | 1.21 | 1.23 | 12.3 | +0.01 (+0.82%) | 906,824 |
| 4 Jul 2017 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 12.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 1.23 | 1.24 | 1.21 | 1.22 | 12.2 | 0.0 (0.0%) | 381,786 |
| 30 Jun 2017 | USD | 1.21 | 1.22 | 1.2 | 1.22 | 12.2 | +0.01 (+0.83%) | 594,759 |
| 29 Jun 2017 | USD | 1.21 | 1.22 | 1.18 | 1.21 | 12.1 | +0.01 (+0.83%) | 637,488 |
| 28 Jun 2017 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 12 | 0.0 (0.0%) | 1,251,779 |
| 27 Jun 2017 | USD | 1.19 | 1.22 | 1.16 | 1.2 | 12 | +0.01 (+0.84%) | 1,001,340 |
| 26 Jun 2017 | USD | 1.22 | 1.22 | 1.17 | 1.19 | 11.9 | -0.03 (-2.46%) | 1,358,080 |
| 23 Jun 2017 | USD | 1.16 | 1.24 | 1.14 | 1.22 | 12.2 | +0.06 (+5.17%) | 2,242,660 |
| 22 Jun 2017 | USD | 1.13 | 1.16 | 1.11 | 1.16 | 11.6 | +0.03 (+2.65%) | 1,318,245 |
| 21 Jun 2017 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 11.3 | -0.03 (-2.59%) | 947,452 |
| 20 Jun 2017 | USD | 1.16 | 1.18 | 1.14 | 1.16 | 11.6 | 0.0 (0.0%) | 395,551 |
