| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | USD | 1.2205 | 1.3575 | 1.189 | 1.2488 | 1.2488 | +0.03 (+2.49%) | 391,923 |
| 25 Feb 2018 | USD | 1.2456 | 1.2808 | 1.1728 | 1.2185 | 1.2185 | -0.029 (-2.32%) | 402,056 |
| 24 Feb 2018 | USD | 1.3205 | 1.3594 | 1.1555 | 1.2475 | 1.2475 | -0.074 (-5.61%) | 381,861 |
| 23 Feb 2018 | USD | 1.2282 | 1.3217 | 1.1881 | 1.3217 | 1.3217 | +0.09 (+7.31%) | 465,557 |
| 22 Feb 2018 | USD | 1.3603 | 1.3761 | 1.1916 | 1.2317 | 1.2317 | -0.131 (-9.63%) | 412,066 |
| 21 Feb 2018 | USD | 1.4306 | 1.4323 | 1.2501 | 1.3629 | 1.3629 | -0.067 (-4.66%) | 436,212 |
| 20 Feb 2018 | USD | 1.4719 | 1.5425 | 1.4272 | 1.4295 | 1.4295 | -0.042 (-2.83%) | 279,947 |
| 19 Feb 2018 | USD | 1.3331 | 1.5176 | 1.3073 | 1.4712 | 1.4712 | +0.135 (+10.13%) | 444,309 |
| 18 Feb 2018 | USD | 1.4856 | 1.5355 | 1.2339 | 1.3359 | 1.3359 | -0.148 (-9.97%) | 184,799 |
| 17 Feb 2018 | USD | 1.5509 | 1.5968 | 1.4657 | 1.4838 | 1.4838 | -0.068 (-4.37%) | 198,982 |
| 16 Feb 2018 | USD | 1.4851 | 1.5755 | 1.4612 | 1.5516 | 1.5516 | +0.064 (+4.32%) | 249,404 |
| 15 Feb 2018 | USD | 1.4308 | 1.5362 | 1.389 | 1.4874 | 1.4874 | +0.052 (+3.61%) | 341,938 |
| 14 Feb 2018 | USD | 1.4314 | 1.4423 | 1.315 | 1.4356 | 1.4356 | +0.005 (+0.34%) | 310,386 |
| 13 Feb 2018 | USD | 1.4311 | 1.4682 | 1.3475 | 1.4307 | 1.4307 | +0.001 (+0.03%) | 428,012 |
| 12 Feb 2018 | USD | 1.3194 | 1.5072 | 1.3194 | 1.4302 | 1.4302 | +0.114 (+8.69%) | 417,528 |
| 11 Feb 2018 | USD | 1.4275 | 1.4499 | 1.3159 | 1.3159 | 1.3159 | -0.113 (-7.88%) | 565,252 |
| 10 Feb 2018 | USD | 1.4606 | 1.6271 | 1.3827 | 1.4285 | 1.4285 | -0.034 (-2.30%) | 610,552 |
| 9 Feb 2018 | USD | 1.4332 | 1.5419 | 1.3579 | 1.4622 | 1.4622 | +0.019 (+1.30%) | 619,979 |
| 8 Feb 2018 | USD | 1.3016 | 1.4699 | 1.2846 | 1.4435 | 1.4435 | +0.137 (+10.51%) | 608,278 |
| 7 Feb 2018 | USD | 1.3611 | 1.4826 | 1.2132 | 1.3062 | 1.3062 | -0.055 (-4.04%) | 544,606 |
| 6 Feb 2018 | USD | 1.1175 | 1.3679 | 0.9536 | 1.3612 | 1.3612 | +0.246 (+22.03%) | 563,004 |
| 5 Feb 2018 | USD | 1.494 | 1.5002 | 1.063 | 1.1155 | 1.1155 | -0.349 (-23.85%) | 435,222 |
| 4 Feb 2018 | USD | 1.6875 | 1.7011 | 1.3474 | 1.4649 | 1.4649 | -0.161 (-9.90%) | 371,061 |
| 3 Feb 2018 | USD | 1.4649 | 1.6259 | 1.2731 | 1.6259 | 1.6259 | +0.173 (+11.89%) | 370,679 |
| 2 Feb 2018 | USD | 1.6513 | 1.6599 | 1.1839 | 1.4531 | 1.4531 | -0.21 (-12.64%) | 498,528 |
| 1 Feb 2018 | USD | 1.9386 | 2.0018 | 1.5412 | 1.6634 | 1.6634 | -0.281 (-14.47%) | 602,874 |
| 31 Jan 2018 | USD | 2.0116 | 2.1292 | 1.5939 | 1.9448 | 1.9448 | -0.152 (-7.27%) | 943,108 |
| 30 Jan 2018 | USD | 1.4315 | 2.0972 | 1.3721 | 2.0972 | 2.0972 | +0.705 (+50.66%) | 990,579 |
| 29 Jan 2018 | USD | 1.1946 | 1.3978 | 1.1229 | 1.392 | 1.392 | +0.204 (+17.19%) | 737,263 |
| 28 Jan 2018 | USD | 1.1163 | 1.2164 | 1.1055 | 1.1878 | 1.1878 | +0.076 (+6.81%) | 368,507 |
