| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | EUR | 1.5031 | 1.5031 | 1.4951 | 1.4951 | 1.4951 | -0.049 (-3.17%) | 35,502 |
| 31 Jan 2018 | EUR | 1.5441 | 1.5441 | 1.542 | 1.5441 | 1.5441 | -0.02 (-1.27%) | 30,071 |
| 30 Jan 2018 | EUR | 1.564 | 1.564 | 1.5462 | 1.564 | 1.564 | -0 (-0.02%) | 10,497 |
| 29 Jan 2018 | EUR | 1.5585 | 1.5643 | 1.5581 | 1.5643 | 1.5643 | +0.021 (+1.38%) | 126,067 |
| 26 Jan 2018 | EUR | 1.538 | 1.5535 | 1.5275 | 1.543 | 1.543 | +0.021 (+1.38%) | 72,876 |
| 25 Jan 2018 | EUR | 1.522 | 1.522 | 1.52 | 1.522 | 1.522 | -0.025 (-1.62%) | 2,946 |
| 24 Jan 2018 | EUR | 1.5005 | 1.553 | 1.4995 | 1.547 | 1.547 | +0.027 (+1.78%) | 210,901 |
| 23 Jan 2018 | EUR | 1.5495 | 1.575 | 1.506 | 1.52 | 1.52 | -0.034 (-2.19%) | 160,476 |
| 22 Jan 2018 | EUR | 1.554 | 1.622 | 1.554 | 1.554 | 1.554 | +0.06 (+4.02%) | 106,924 |
| 19 Jan 2018 | EUR | 1.325 | 1.494 | 1.325 | 1.494 | 1.494 | +0.185 (+14.13%) | 113,762 |
| 18 Jan 2018 | EUR | 1.3075 | 1.309 | 1.3 | 1.309 | 1.309 | +0.003 (+0.19%) | 172 |
| 17 Jan 2018 | EUR | 1.3055 | 1.309 | 1.285 | 1.3065 | 1.3065 | +0.003 (+0.23%) | 0 |
| 16 Jan 2018 | EUR | 1.285 | 1.309 | 1.285 | 1.3035 | 1.3035 | +0.018 (+1.44%) | 0 |
| 15 Jan 2018 | EUR | 1.3005 | 1.309 | 1.285 | 1.285 | 1.285 | -0.008 (-0.62%) | 194,857 |
| 12 Jan 2018 | EUR | 1.285 | 1.309 | 1.285 | 1.293 | 1.293 | +0.037 (+2.95%) | 90,789 |
| 11 Jan 2018 | EUR | 1.237 | 1.256 | 1.22 | 1.256 | 1.256 | +0.023 (+1.87%) | 194 |
| 10 Jan 2018 | EUR | 1.248 | 1.248 | 1.232 | 1.233 | 1.233 | -0.022 (-1.75%) | 380 |
| 9 Jan 2018 | EUR | 1.2549 | 1.2549 | 1.2549 | 1.2549 | 1.2549 | +0.038 (+3.11%) | 230,313 |
| 8 Jan 2018 | EUR | 1.2576 | 1.2576 | 1.217 | 1.217 | 1.217 | 0.0 (0.0%) | 1,821 |
| 5 Jan 2018 | EUR | 1.217 | 1.217 | 1.217 | 1.217 | 1.217 | -0.054 (-4.25%) | 0 |
| 4 Jan 2018 | EUR | 1.271 | 1.271 | 1.271 | 1.271 | 1.271 | +0.139 (+12.28%) | 0 |
| 3 Jan 2018 | EUR | 1.254 | 1.278 | 1.132 | 1.132 | 1.132 | 0.0 (0.0%) | 702 |
| 2 Jan 2018 | EUR | 1.203 | 1.2211 | 1.132 | 1.132 | 1.132 | -0.002 (-0.18%) | 30,442 |
| 29 Dec 2017 | EUR | 1.134 | 1.134 | 1.134 | 1.134 | 1.134 | -0.002 (-0.18%) | 0 |
| 28 Dec 2017 | EUR | 1.13 | 1.136 | 1.13 | 1.136 | 1.136 | 0.0 (0.0%) | 31,859 |
| 27 Dec 2017 | EUR | 1.115 | 1.137 | 1.115 | 1.136 | 1.136 | +0.036 (+3.27%) | 31,780 |
| 22 Dec 2017 | EUR | 1.125 | 1.125 | 1.1 | 1.1 | 1.1 | -0.021 (-1.87%) | 24,832 |
| 21 Dec 2017 | EUR | 1.112 | 1.121 | 1.092 | 1.121 | 1.121 | -0.118 (-9.52%) | 37,947 |
| 20 Dec 2017 | EUR | 1.132 | 1.239 | 1.12 | 1.239 | 1.239 | 0.0 (0.0%) | 107,041 |
| 19 Dec 2017 | EUR | 1.176 | 1.239 | 1.1511 | 1.239 | 1.239 | 0.0 (0.0%) | 28,644 |
