| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 1.36 | 1.38 | 1.36 | 1.38 | 0.368 | +0.02 (+1.47%) | 15,570 |
| 26 Dec 2017 | USD | 1.34 | 1.41 | 1.34 | 1.36 | 0.3627 | -0.02 (-1.45%) | 36,403 |
| 25 Dec 2017 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 0.368 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.48 | 1.48 | 1.38 | 1.38 | 0.368 | -0.12 (-8%) | 29,445 |
| 21 Dec 2017 | USD | 1.46 | 1.5207 | 1.46 | 1.5 | 0.4 | +0.08 (+5.63%) | 49,090 |
| 20 Dec 2017 | USD | 1.38 | 1.66 | 1.36 | 1.42 | 0.3787 | +0.02 (+1.43%) | 733,555 |
| 19 Dec 2017 | USD | 1.4 | 1.42 | 1.36 | 1.4 | 0.3733 | +0.02 (+1.45%) | 34,463 |
| 18 Dec 2017 | USD | 1.34 | 1.38 | 1.322 | 1.38 | 0.368 | 0.0 (0.0%) | 9,458 |
| 15 Dec 2017 | USD | 1.4 | 1.44 | 1.36 | 1.38 | 0.368 | -0.04 (-2.82%) | 136,767 |
| 14 Dec 2017 | USD | 1.38 | 1.42 | 1.34 | 1.42 | 0.3787 | +0.04 (+2.90%) | 24,890 |
| 13 Dec 2017 | USD | 1.34 | 1.42 | 1.32 | 1.38 | 0.368 | +0.02 (+1.47%) | 103,387 |
| 12 Dec 2017 | USD | 1.2878 | 1.4 | 1.2878 | 1.36 | 0.3627 | +0.02 (+1.49%) | 22,275 |
| 11 Dec 2017 | USD | 1.3 | 1.34 | 1.28 | 1.34 | 0.3573 | +0.02 (+1.52%) | 29,630 |
| 8 Dec 2017 | USD | 1.3 | 1.32 | 1.28 | 1.32 | 0.352 | 0.0 (0.0%) | 24,068 |
| 7 Dec 2017 | USD | 1.32 | 1.32 | 1.296 | 1.32 | 0.352 | -0.02 (-1.49%) | 24,175 |
| 6 Dec 2017 | USD | 1.42 | 1.42 | 1.32 | 1.34 | 0.3573 | -0.096 (-6.69%) | 88,275 |
| 5 Dec 2017 | USD | 1.46 | 1.46 | 1.362 | 1.436 | 0.3829 | -0.044 (-2.97%) | 58,688 |
| 4 Dec 2017 | USD | 1.52 | 1.524 | 1.452 | 1.48 | 0.3947 | -0.02 (-1.33%) | 44,445 |
| 1 Dec 2017 | USD | 1.5 | 1.5848 | 1.44 | 1.5 | 0.4 | 0.0 (0.0%) | 215,490 |
| 30 Nov 2017 | USD | 1.382 | 1.68 | 1.38 | 1.5 | 0.4 | +0.12 (+8.70%) | 865,257 |
| 29 Nov 2017 | USD | 1.38 | 1.42 | 1.36 | 1.38 | 0.368 | -0.02 (-1.43%) | 45,185 |
| 28 Nov 2017 | USD | 1.38 | 1.4 | 1.36 | 1.4 | 0.3733 | +0.02 (+1.45%) | 36,993 |
| 27 Nov 2017 | USD | 1.48 | 1.5 | 1.34 | 1.38 | 0.368 | -0.04 (-2.82%) | 73,210 |
| 24 Nov 2017 | USD | 1.384 | 1.436 | 1.38 | 1.42 | 0.3787 | +0.04 (+2.90%) | 10,783 |
| 23 Nov 2017 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 0.368 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 1.38 | 1.478 | 1.32 | 1.38 | 0.368 | +0.06 (+4.55%) | 202,897 |
| 21 Nov 2017 | USD | 1.36 | 1.42 | 1.316 | 1.32 | 0.352 | -0.04 (-2.94%) | 73,577 |
| 20 Nov 2017 | USD | 1.42 | 1.5 | 1.34 | 1.36 | 0.3627 | -0.04 (-2.86%) | 116,962 |
| 17 Nov 2017 | USD | 1.48 | 1.48 | 1.28 | 1.4 | 0.3733 | -0.08 (-5.41%) | 327,052 |
| 16 Nov 2017 | USD | 1.4 | 1.98 | 1.32 | 1.48 | 0.3947 | +0.12 (+8.82%) | 1,323,592 |
