| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | USD | 1,028 | 1,031 | 1,028 | 1,031 | 1,031 | +1.71 (+0.17%) | 54,161 |
| 23 May 2018 | USD | 1,029.29 | 1,029.29 | 1,029.29 | 1,029.29 | 1,029.29 | -0.23 (-0.02%) | 2,665 |
| 22 May 2018 | USD | 1,029.52 | 1,029.52 | 1,025.17 | 1,029.52 | 1,029.52 | -2.52 (-0.24%) | 3,953 |
| 21 May 2018 | USD | 1,032.04 | 1,032.04 | 1,032.04 | 1,032.04 | 1,032.04 | -2.31 (-0.22%) | 10,301 |
| 18 May 2018 | USD | 1,034.35 | 1,034.35 | 1,034.35 | 1,034.35 | 1,034.35 | +6.61 (+0.64%) | 18,674 |
| 17 May 2018 | USD | 1,031.41 | 1,032.04 | 1,026.63 | 1,027.74 | 1,027.74 | -11.7 (-1.13%) | 6,883 |
| 16 May 2018 | USD | 1,039.44 | 1,039.44 | 1,039.44 | 1,039.44 | 1,039.44 | 0.0 (0.0%) | 2,614 |
| 15 May 2018 | USD | 1,038.52 | 1,040.74 | 1,035.79 | 1,039.44 | 1,039.44 | -4.9 (-0.47%) | 1,981 |
| 14 May 2018 | USD | 1,044.34 | 1,044.34 | 1,044.34 | 1,044.34 | 1,044.34 | -5.66 (-0.54%) | 5,528 |
| 11 May 2018 | USD | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | -16.96 (-1.59%) | 1,425 |
| 10 May 2018 | USD | 1,056.81 | 1,066.96 | 1,056.81 | 1,066.96 | 1,066.96 | +31.17 (+3.01%) | 905 |
| 9 May 2018 | USD | 1,035.79 | 1,035.79 | 1,035.79 | 1,035.79 | 1,035.79 | 0.0 (0.0%) | 26,972 |
| 8 May 2018 | USD | 1,039.91 | 1,040.76 | 1,035.79 | 1,035.79 | 1,035.79 | -12.57 (-1.20%) | 1,548 |
| 7 May 2018 | USD | 1,048.36 | 1,048.36 | 1,048.36 | 1,048.36 | 1,048.36 | +2.04 (+0.19%) | 2,544 |
| 4 May 2018 | USD | 1,048.78 | 1,153.66 | 1,046.32 | 1,046.32 | 1,046.32 | +12.1 (+1.17%) | 2,050 |
| 3 May 2018 | USD | 1,034.22 | 1,034.22 | 1,034.22 | 1,034.22 | 1,034.22 | 0.0 (0.0%) | 10,535 |
| 2 May 2018 | USD | 1,034.22 | 1,034.22 | 1,031.36 | 1,034.22 | 1,034.22 | +10.29 (+1.00%) | 22,533 |
| 1 May 2018 | USD | 1,023.93 | 1,027 | 1,023.93 | 1,023.93 | 1,023.93 | -6.27 (-0.61%) | 3,316 |
| 30 Apr 2018 | USD | 1,039.12 | 1,039.12 | 1,030.2 | 1,030.2 | 1,030.2 | -3.25 (-0.31%) | 29,446 |
| 27 Apr 2018 | USD | 1,033.59 | 1,033.59 | 1,033.45 | 1,033.45 | 1,033.45 | -28.71 (-2.70%) | 14,729 |
| 26 Apr 2018 | USD | 1,061.13 | 1,066.32 | 1,060.05 | 1,062.16 | 1,062.16 | +0.37 (+0.03%) | 172,327 |
| 25 Apr 2018 | USD | 1,064.35 | 1,065 | 1,061.79 | 1,061.79 | 1,061.79 | +1.62 (+0.15%) | 12,777 |
| 24 Apr 2018 | USD | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | 0.0 (0.0%) | 2,668 |
| 23 Apr 2018 | USD | 1,060.87 | 1,060.87 | 1,060.17 | 1,060.17 | 1,060.17 | +6.35 (+0.60%) | 11,757 |
| 20 Apr 2018 | USD | 1,055.54 | 1,055.54 | 1,051.41 | 1,053.82 | 1,053.82 | -11.18 (-1.05%) | 6,235 |
| 19 Apr 2018 | USD | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | -23 (-2.11%) | 17,723 |
| 18 Apr 2018 | USD | 1,088 | 1,088 | 1,088 | 1,088 | 1,088 | 0.0 (0.0%) | 371 |
| 17 Apr 2018 | USD | 1,072.61 | 1,088 | 1,072.61 | 1,088 | 1,088 | +23.15 (+2.17%) | 3,117 |
| 16 Apr 2018 | USD | 1,058.13 | 1,064.85 | 1,058.13 | 1,064.85 | 1,064.85 | +9.1 (+0.86%) | 3,282 |
| 13 Apr 2018 | USD | 1,059.82 | 1,059.82 | 1,055.75 | 1,055.75 | 1,055.75 | -24.25 (-2.25%) | 755 |
