| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | EUR | 1.104 | 1.239 | 1.0739 | 1.239 | 1.239 | 0.0 (0.0%) | 32,745 |
| 15 Dec 2017 | EUR | 1.193 | 1.239 | 1.165 | 1.239 | 1.239 | 0.0 (0.0%) | 75,956 |
| 14 Dec 2017 | EUR | 1.201 | 1.239 | 1.197 | 1.239 | 1.239 | +0.031 (+2.58%) | 35,135 |
| 13 Dec 2017 | EUR | 1.216 | 1.216 | 1.203 | 1.2078 | 1.2078 | -0.022 (-1.80%) | 64,222 |
| 12 Dec 2017 | EUR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.009 (-0.72%) | 44,940 |
| 11 Dec 2017 | EUR | 1.218 | 1.253 | 1.218 | 1.2389 | 1.2389 | +0.011 (+0.90%) | 75,530 |
| 8 Dec 2017 | EUR | 1.255 | 1.255 | 1.2199 | 1.2279 | 1.2279 | -0.023 (-1.85%) | 38,447 |
| 7 Dec 2017 | EUR | 1.234 | 1.2511 | 1.204 | 1.2511 | 1.2511 | +0.064 (+5.37%) | 9,451 |
| 6 Dec 2017 | EUR | 1.171 | 1.196 | 1.164 | 1.1873 | 1.1873 | -0.036 (-2.93%) | 22,189 |
| 5 Dec 2017 | EUR | 1.237 | 1.237 | 1.163 | 1.2231 | 1.2231 | -0.008 (-0.64%) | 81,112 |
| 4 Dec 2017 | EUR | 1.257 | 1.257 | 1.225 | 1.231 | 1.231 | -0.039 (-3.08%) | 74,587 |
| 1 Dec 2017 | EUR | 1.264 | 1.2701 | 1.258 | 1.2701 | 1.2701 | +0.027 (+2.18%) | 122,690 |
| 30 Nov 2017 | EUR | 1.22 | 1.249 | 1.215 | 1.243 | 1.243 | -0.023 (-1.82%) | 15,967 |
| 29 Nov 2017 | EUR | 1.256 | 1.266 | 1.256 | 1.266 | 1.266 | -0.006 (-0.48%) | 14,326 |
| 28 Nov 2017 | EUR | 1.2721 | 1.2721 | 1.2721 | 1.2721 | 1.2721 | -0.023 (-1.77%) | 11,916 |
| 27 Nov 2017 | EUR | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | +0.016 (+1.25%) | 318 |
| 24 Nov 2017 | EUR | 1.279 | 1.279 | 1.274 | 1.279 | 1.279 | +0.015 (+1.19%) | 4,333 |
| 23 Nov 2017 | EUR | 1.2639 | 1.2639 | 1.2639 | 1.2639 | 1.2639 | -0.035 (-2.70%) | 37,578 |
| 22 Nov 2017 | EUR | 1.3 | 1.3 | 1.296 | 1.299 | 1.299 | -0.004 (-0.30%) | 44,647 |
| 21 Nov 2017 | EUR | 1.292 | 1.3029 | 1.28 | 1.3029 | 1.3029 | -0.002 (-0.17%) | 100,688 |
| 20 Nov 2017 | EUR | 1.305 | 1.3051 | 1.305 | 1.3051 | 1.3051 | +0.017 (+1.34%) | 31,107 |
| 17 Nov 2017 | EUR | 1.279 | 1.295 | 1.273 | 1.2879 | 1.2879 | +0.026 (+2.06%) | 109,009 |
| 16 Nov 2017 | EUR | 1.238 | 1.2619 | 1.238 | 1.2619 | 1.2619 | +0.032 (+2.60%) | 50,895 |
| 15 Nov 2017 | EUR | 1.253 | 1.255 | 1.2299 | 1.2299 | 1.2299 | -0.057 (-4.43%) | 917,267 |
| 14 Nov 2017 | EUR | 1.311 | 1.311 | 1.2869 | 1.2869 | 1.2869 | -0.031 (-2.37%) | 90,844 |
| 13 Nov 2017 | EUR | 1.3256 | 1.3371 | 1.305 | 1.3181 | 1.3181 | +0.027 (+2.11%) | 123,683 |
| 10 Nov 2017 | EUR | 1.283 | 1.31 | 1.25 | 1.2909 | 1.2909 | +0.052 (+4.20%) | 132,439 |
| 9 Nov 2017 | EUR | 1.2389 | 1.2389 | 1.2389 | 1.2389 | 1.2389 | -0.038 (-2.98%) | 145,725 |
| 8 Nov 2017 | EUR | 1.226 | 1.3231 | 1.226 | 1.277 | 1.277 | +0.009 (+0.73%) | 299,127 |
| 7 Nov 2017 | EUR | 1.242 | 1.2678 | 1.242 | 1.2678 | 1.2678 | +0.025 (+1.99%) | 320,431 |
