| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 1.43 | 1.47 | 1.425 | 1.46 | 1.46 | +0.03 (+2.10%) | 134,623 |
| 2 Jan 2018 | USD | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | -0.07 (-4.67%) | 375,931 |
| 1 Jan 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.4739 | 1.53 | 1.445 | 1.5 | 1.5 | +0.01 (+0.67%) | 93,925 |
| 28 Dec 2017 | USD | 1.499 | 1.54 | 1.46 | 1.49 | 1.49 | +0.042 (+2.92%) | 174,699 |
| 27 Dec 2017 | USD | 1.4477 | 1.4477 | 1.4477 | 1.4477 | 1.4477 | +0.108 (+8.04%) | 78,673 |
| 26 Dec 2017 | USD | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 156,646 |
| 25 Dec 2017 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.31 | 1.35 | 1.3 | 1.34 | 1.34 | +0.06 (+4.70%) | 138,017 |
| 21 Dec 2017 | USD | 1.27 | 1.3 | 1.26 | 1.2799 | 1.2799 | +0.09 (+7.55%) | 129,373 |
| 20 Dec 2017 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | +0.11 (+10.19%) | 110,262 |
| 19 Dec 2017 | USD | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 117,887 |
| 18 Dec 2017 | USD | 1.05 | 1.09 | 1.035 | 1.06 | 1.06 | -0.029 (-2.66%) | 100,782 |
| 15 Dec 2017 | USD | 1.06 | 1.09 | 1.05 | 1.089 | 1.089 | +0.019 (+1.78%) | 50,364 |
| 14 Dec 2017 | USD | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | +0.06 (+5.94%) | 84,056 |
| 13 Dec 2017 | USD | 1.0506 | 1.07 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 118,141 |
| 12 Dec 2017 | USD | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 119,842 |
| 11 Dec 2017 | USD | 0.9914 | 1.09 | 0.9914 | 1.09 | 1.09 | +0.13 (+13.54%) | 160,608 |
| 8 Dec 2017 | USD | 0.96 | 0.9693 | 0.9518 | 0.96 | 0.96 | -0.02 (-2.04%) | 76,770 |
| 7 Dec 2017 | USD | 1.055 | 1.055 | 0.96 | 0.98 | 0.98 | -0.081 (-7.63%) | 368,008 |
| 6 Dec 2017 | USD | 1.13 | 1.13 | 1.06 | 1.061 | 1.061 | -0.109 (-9.32%) | 214,266 |
| 5 Dec 2017 | USD | 1.15 | 1.205 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 67,220 |
| 4 Dec 2017 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.64%) | 22,887 |
| 1 Dec 2017 | USD | 1.2 | 1.2201 | 1.2 | 1.2099 | 1.2099 | -0.01 (-0.83%) | 67,941 |
| 30 Nov 2017 | USD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 138,993 |
| 29 Nov 2017 | USD | 1.25 | 1.29 | 1.246 | 1.28 | 1.28 | +0.11 (+9.40%) | 201,792 |
| 28 Nov 2017 | USD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 59,131 |
| 27 Nov 2017 | USD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 114,108 |
| 24 Nov 2017 | USD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.008 (+0.64%) | 58,065 |
| 23 Nov 2017 | USD | 1.2023 | 1.2023 | 1.2023 | 1.2023 | 1.2023 | 0.0 (0.0%) | 0 |
