| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | USD | 1.112 | 1.133 | 1.112 | 1.125 | 1.125 | +0.006 (+0.54%) | 814,562 |
| 8 Dec 2017 | USD | 1.09 | 1.12 | 1.09 | 1.119 | 1.119 | +0.023 (+2.10%) | 1,095,044 |
| 7 Dec 2017 | USD | 1.102 | 1.109 | 1.092 | 1.096 | 1.096 | -0.008 (-0.72%) | 751,410 |
| 6 Dec 2017 | USD | 1.066 | 1.105 | 1.052 | 1.104 | 1.104 | +0.033 (+3.08%) | 2,284,086 |
| 5 Dec 2017 | USD | 1.111 | 1.129 | 1.069 | 1.071 | 1.071 | -0.03 (-2.72%) | 2,239,740 |
| 4 Dec 2017 | USD | 1.123 | 1.131 | 1.1 | 1.101 | 1.101 | +0.002 (+0.18%) | 1,396,507 |
| 1 Dec 2017 | USD | 1.094 | 1.099 | 1.085 | 1.099 | 1.099 | +0.004 (+0.37%) | 453,634 |
| 30 Nov 2017 | USD | 1.1 | 1.1 | 1.086 | 1.095 | 1.095 | -0.005 (-0.45%) | 722,600 |
| 29 Nov 2017 | USD | 1.099 | 1.102 | 1.09 | 1.1 | 1.1 | +0.002 (+0.18%) | 979,864 |
| 28 Nov 2017 | USD | 1.08 | 1.102 | 1.077 | 1.098 | 1.098 | +0.018 (+1.67%) | 775,611 |
| 27 Nov 2017 | USD | 1.09 | 1.099 | 1.08 | 1.08 | 1.08 | -0.011 (-1.01%) | 562,400 |
| 24 Nov 2017 | USD | 1.086 | 1.099 | 1.075 | 1.091 | 1.091 | +0.017 (+1.58%) | 900,865 |
| 23 Nov 2017 | USD | 1.059 | 1.102 | 1.057 | 1.074 | 1.074 | +0.017 (+1.61%) | 1,453,800 |
| 22 Nov 2017 | USD | 1.052 | 1.066 | 1.045 | 1.057 | 1.057 | +0.005 (+0.48%) | 673,500 |
| 21 Nov 2017 | USD | 1.051 | 1.065 | 1.047 | 1.052 | 1.052 | -0.004 (-0.38%) | 403,867 |
| 20 Nov 2017 | USD | 1.055 | 1.066 | 1.02 | 1.056 | 1.056 | -0.011 (-1.03%) | 751,697 |
| 17 Nov 2017 | USD | 1.093 | 1.103 | 1.06 | 1.067 | 1.067 | -0.025 (-2.29%) | 1,085,758 |
| 16 Nov 2017 | USD | 1.086 | 1.108 | 1.086 | 1.092 | 1.092 | +0.004 (+0.37%) | 691,980 |
| 15 Nov 2017 | USD | 1.09 | 1.1 | 1.085 | 1.088 | 1.088 | -0.013 (-1.18%) | 695,544 |
| 14 Nov 2017 | USD | 1.067 | 1.11 | 1.06 | 1.101 | 1.101 | +0.03 (+2.80%) | 2,607,718 |
| 13 Nov 2017 | USD | 1.056 | 1.071 | 1.055 | 1.071 | 1.071 | +0.009 (+0.85%) | 495,165 |
| 10 Nov 2017 | USD | 1.063 | 1.07 | 1.051 | 1.062 | 1.062 | -0.006 (-0.56%) | 468,426 |
| 9 Nov 2017 | USD | 1.069 | 1.069 | 1.059 | 1.068 | 1.068 | +0.003 (+0.28%) | 403,457 |
| 8 Nov 2017 | USD | 1.066 | 1.07 | 1.058 | 1.065 | 1.065 | -0.002 (-0.19%) | 359,947 |
| 7 Nov 2017 | USD | 1.063 | 1.074 | 1.054 | 1.067 | 1.067 | +0.003 (+0.28%) | 820,726 |
| 6 Nov 2017 | USD | 1.044 | 1.067 | 1.042 | 1.064 | 1.064 | +0.021 (+2.01%) | 884,230 |
| 3 Nov 2017 | USD | 1.052 | 1.054 | 1.035 | 1.043 | 1.043 | -0.01 (-0.95%) | 827,755 |
| 2 Nov 2017 | USD | 1.05 | 1.067 | 1.04 | 1.053 | 1.053 | +0.04 (+3.95%) | 2,950,958 |
| 1 Nov 2017 | USD | 1.009 | 1.024 | 1.009 | 1.013 | 1.013 | +0.004 (+0.40%) | 394,161 |
| 31 Oct 2017 | USD | 1.01 | 1.022 | 1.007 | 1.009 | 1.009 | -0.001 (-0.10%) | 464,533 |
