| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 0.87 | 0.8994 | 0.85 | 0.8763 | 17.526 | +0.016 (+1.81%) | 20,621 |
| 4 Jan 2018 | USD | 0.9 | 0.91 | 0.821 | 0.8607 | 17.214 | -0.049 (-5.42%) | 40,000 |
| 3 Jan 2018 | USD | 0.85 | 0.965 | 0.835 | 0.91 | 18.2 | +0.08 (+9.64%) | 63,025 |
| 2 Jan 2018 | USD | 0.8226 | 0.8477 | 0.75 | 0.83 | 16.6 | +0.02 (+2.47%) | 44,966 |
| 1 Jan 2018 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 16.2 | -0.001 (-0.12%) | 0 |
| 29 Dec 2017 | USD | 0.8356 | 0.855 | 0.8032 | 0.811 | 16.22 | -0.031 (-3.66%) | 24,509 |
| 28 Dec 2017 | USD | 0.8853 | 0.8922 | 0.8113 | 0.8418 | 16.836 | -0.05 (-5.65%) | 59,287 |
| 27 Dec 2017 | USD | 0.92 | 0.92 | 0.8611 | 0.8922 | 17.844 | -0.019 (-2.05%) | 39,048 |
| 26 Dec 2017 | USD | 0.95 | 0.97 | 0.9 | 0.9109 | 18.218 | -0.029 (-3.10%) | 42,662 |
| 25 Dec 2017 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 18.8 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 0.8925 | 0.96 | 0.8517 | 0.94 | 18.8 | +0.04 (+4.43%) | 67,190 |
| 21 Dec 2017 | USD | 0.955 | 0.9799 | 0.78 | 0.9001 | 18.002 | -0.07 (-7.21%) | 138,325 |
| 20 Dec 2017 | USD | 0.85 | 1.02 | 0.82 | 0.97 | 19.4 | +0.14 (+16.85%) | 434,776 |
| 19 Dec 2017 | USD | 0.6753 | 0.84 | 0.6753 | 0.8301 | 16.602 | +0.145 (+21.18%) | 276,315 |
| 18 Dec 2017 | USD | 0.6748 | 0.71 | 0.66 | 0.685 | 13.7 | +0.009 (+1.26%) | 58,267 |
| 15 Dec 2017 | USD | 0.6533 | 0.72 | 0.65 | 0.6765 | 13.53 | +0.021 (+3.13%) | 102,335 |
| 14 Dec 2017 | USD | 0.65 | 0.67 | 0.648 | 0.656 | 13.12 | +0.006 (+0.86%) | 25,820 |
| 13 Dec 2017 | USD | 0.68 | 0.68 | 0.641 | 0.6504 | 13.008 | -0.001 (-0.11%) | 29,257 |
| 12 Dec 2017 | USD | 0.685 | 0.685 | 0.6401 | 0.6511 | 13.022 | -0.034 (-4.95%) | 63,532 |
| 11 Dec 2017 | USD | 0.7 | 0.7029 | 0.68 | 0.685 | 13.7 | -0.005 (-0.72%) | 38,986 |
| 8 Dec 2017 | USD | 0.7 | 0.7079 | 0.68 | 0.69 | 13.8 | +0.011 (+1.65%) | 90,510 |
| 7 Dec 2017 | USD | 0.6618 | 0.6899 | 0.6301 | 0.6788 | 13.576 | +0.032 (+4.90%) | 95,937 |
| 6 Dec 2017 | USD | 0.71 | 0.7504 | 0.643 | 0.6471 | 12.942 | -0.053 (-7.56%) | 400,301 |
| 5 Dec 2017 | USD | 0.6599 | 0.71 | 0.6302 | 0.7 | 14 | +0.049 (+7.49%) | 222,779 |
| 4 Dec 2017 | USD | 0.6621 | 0.68 | 0.651 | 0.6512 | 13.024 | -0.01 (-1.48%) | 15,520 |
| 1 Dec 2017 | USD | 0.679 | 0.6801 | 0.655 | 0.661 | 13.22 | +0.001 (+0.15%) | 17,546 |
| 30 Nov 2017 | USD | 0.66 | 0.68 | 0.645 | 0.66 | 13.2 | +0.005 (+0.73%) | 21,418 |
| 29 Nov 2017 | USD | 0.69 | 0.69 | 0.6477 | 0.6552 | 13.104 | -0.019 (-2.88%) | 42,043 |
| 28 Nov 2017 | USD | 0.7 | 0.7 | 0.66 | 0.6746 | 13.492 | -0.01 (-1.52%) | 18,634 |
| 27 Nov 2017 | USD | 0.698 | 0.72 | 0.67 | 0.685 | 13.7 | -0.005 (-0.72%) | 30,438 |
