| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | USD | 0.8 | 0.814 | 0.752 | 0.8 | 8 | +0.01 (+1.27%) | 43,188 |
| 30 Nov 2017 | USD | 0.82 | 0.83 | 0.78 | 0.79 | 7.9 | -0.03 (-3.66%) | 49,542 |
| 29 Nov 2017 | USD | 0.842 | 0.8551 | 0.81 | 0.82 | 8.2 | -0.035 (-4.10%) | 43,479 |
| 28 Nov 2017 | USD | 0.8543 | 0.88 | 0.8501 | 0.8551 | 8.551 | -0.017 (-1.93%) | 34,812 |
| 27 Nov 2017 | USD | 0.8768 | 0.9 | 0.855 | 0.8719 | 8.719 | +0.012 (+1.38%) | 29,345 |
| 24 Nov 2017 | USD | 0.88 | 0.8899 | 0.86 | 0.86 | 8.6 | -0.036 (-4.02%) | 19,248 |
| 23 Nov 2017 | USD | 0.896 | 0.896 | 0.896 | 0.896 | 8.96 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 0.9 | 0.9 | 0.87 | 0.896 | 8.96 | +0.006 (+0.63%) | 12,090 |
| 21 Nov 2017 | USD | 0.89 | 0.9 | 0.89 | 0.8904 | 8.904 | -0.01 (-1.07%) | 13,723 |
| 20 Nov 2017 | USD | 0.9 | 0.9 | 0.89 | 0.9 | 9 | +0.01 (+1.12%) | 18,963 |
| 17 Nov 2017 | USD | 0.866 | 0.9 | 0.84 | 0.89 | 8.9 | +0.05 (+5.95%) | 32,864 |
| 16 Nov 2017 | USD | 0.876 | 0.9 | 0.84 | 0.84 | 8.4 | -0.05 (-5.60%) | 19,290 |
| 15 Nov 2017 | USD | 0.8871 | 0.9 | 0.8501 | 0.8898 | 8.898 | -0 (-0.02%) | 28,719 |
| 14 Nov 2017 | USD | 0.86 | 0.9099 | 0.86 | 0.89 | 8.9 | +0.03 (+3.49%) | 41,560 |
| 13 Nov 2017 | USD | 0.9 | 0.91 | 0.86 | 0.86 | 8.6 | -0.04 (-4.44%) | 19,899 |
| 10 Nov 2017 | USD | 0.9 | 0.9399 | 0.86 | 0.9 | 9 | +0.005 (+0.56%) | 30,208 |
| 9 Nov 2017 | USD | 0.85 | 0.9 | 0.85 | 0.895 | 8.95 | +0.035 (+4.07%) | 27,656 |
| 8 Nov 2017 | USD | 0.9132 | 0.94 | 0.85 | 0.86 | 8.6 | -0.024 (-2.76%) | 62,670 |
| 7 Nov 2017 | USD | 0.9 | 0.9 | 0.8703 | 0.8844 | 8.844 | -0.016 (-1.73%) | 35,801 |
| 6 Nov 2017 | USD | 0.98 | 0.99 | 0.83 | 0.9 | 9 | -0.1 (-10%) | 199,830 |
| 3 Nov 2017 | USD | 1.03 | 1.0393 | 0.97 | 1 | 10 | -0.01 (-0.99%) | 68,739 |
| 2 Nov 2017 | USD | 1.01 | 1.02 | 0.97 | 1.01 | 10.1 | +0.035 (+3.56%) | 67,578 |
| 1 Nov 2017 | USD | 1.02 | 1.02 | 0.9631 | 0.9753 | 9.753 | -0.015 (-1.48%) | 54,566 |
| 31 Oct 2017 | USD | 1.02 | 1.02 | 0.98 | 0.99 | 9.9 | -0.02 (-1.98%) | 42,565 |
| 30 Oct 2017 | USD | 1.04 | 1.04 | 0.9631 | 1.01 | 10.1 | -0.02 (-1.94%) | 37,981 |
| 27 Oct 2017 | USD | 1.09 | 1.1 | 0.95 | 1.03 | 10.3 | -0.07 (-6.36%) | 126,813 |
| 26 Oct 2017 | USD | 1.07 | 1.12 | 1.06 | 1.1 | 11 | +0.02 (+1.85%) | 50,613 |
| 25 Oct 2017 | USD | 1.12 | 1.139 | 1.04 | 1.08 | 10.8 | -0.04 (-3.57%) | 83,288 |
| 24 Oct 2017 | USD | 1.09 | 1.15 | 1.04 | 1.12 | 11.2 | +0.058 (+5.41%) | 89,066 |
| 23 Oct 2017 | USD | 1.09 | 1.09 | 1.03 | 1.0625 | 10.625 | -0.028 (-2.52%) | 59,667 |
