| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 1.1 | 1.1 | 1.02 | 1.05 | 1.05 | -0.26 (-19.85%) | 274,323 |
| 27 Mar 2018 | USD | 1.29 | 1.33 | 1.2799 | 1.31 | 1.31 | -0.03 (-2.24%) | 65,460 |
| 26 Mar 2018 | USD | 1.3197 | 1.35 | 1.3 | 1.34 | 1.34 | +0.07 (+5.51%) | 98,532 |
| 23 Mar 2018 | USD | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 94,317 |
| 22 Mar 2018 | USD | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 72,743 |
| 21 Mar 2018 | USD | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 184,712 |
| 20 Mar 2018 | USD | 1.282 | 1.282 | 1.245 | 1.26 | 1.26 | 0.0 (0.0%) | 221,214 |
| 19 Mar 2018 | USD | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 44,562 |
| 16 Mar 2018 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -0.02 (-1.56%) | 56,916 |
| 15 Mar 2018 | USD | 1.35 | 1.37 | 1.29 | 1.2901 | 1.2901 | -0.01 (-0.75%) | 91,803 |
| 14 Mar 2018 | USD | 1.29 | 1.3 | 1.26 | 1.2998 | 1.2998 | +0.03 (+2.35%) | 104,137 |
| 13 Mar 2018 | USD | 1.2 | 1.27 | 1.2 | 1.27 | 1.27 | +0.1 (+8.55%) | 152,738 |
| 12 Mar 2018 | USD | 1.12 | 1.18 | 1.09 | 1.17 | 1.17 | +0.09 (+8.33%) | 122,271 |
| 9 Mar 2018 | USD | 1.042 | 1.11 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 151,246 |
| 8 Mar 2018 | USD | 1.0402 | 1.06 | 1.03 | 1.04 | 1.04 | +0.06 (+6.12%) | 57,122 |
| 7 Mar 2018 | USD | 0.999 | 1 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 335,983 |
| 6 Mar 2018 | USD | 1.01 | 1.01 | 0.95 | 1 | 1 | -0.02 (-1.96%) | 63,516 |
| 5 Mar 2018 | USD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 182,560 |
| 2 Mar 2018 | USD | 0.995 | 1.02 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 47,615 |
| 1 Mar 2018 | USD | 1.03 | 1.06 | 0.9998 | 1.01 | 1.01 | -0.08 (-7.34%) | 161,693 |
| 28 Feb 2018 | USD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 87,888 |
| 27 Feb 2018 | USD | 1.07 | 1.11 | 1.0699 | 1.07 | 1.07 | -0.03 (-2.73%) | 138,278 |
| 26 Feb 2018 | USD | 1.09 | 1.13 | 1.08 | 1.1 | 1.1 | +0.02 (+1.86%) | 50,095 |
| 23 Feb 2018 | USD | 1.1077 | 1.11 | 1.07 | 1.0799 | 1.0799 | -0.04 (-3.58%) | 85,381 |
| 22 Feb 2018 | USD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 63,938 |
| 21 Feb 2018 | USD | 1.095 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 180,742 |
| 20 Feb 2018 | USD | 1.0754 | 1.12 | 1.0754 | 1.09 | 1.09 | +0.01 (+0.93%) | 50,465 |
| 19 Feb 2018 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | +0.008 (+0.72%) | 18,406 |
| 15 Feb 2018 | USD | 1.08 | 1.1 | 1.07 | 1.0723 | 1.0723 | +0.002 (+0.21%) | 181,258 |
