| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2018 | USD | 1.48 | 1.53 | 1.48 | 1.4999 | 1.4999 | +0.01 (+0.66%) | 34,998 |
| 14 Mar 2018 | USD | 1.46 | 1.64 | 1.46 | 1.49 | 1.49 | -0.17 (-10.24%) | 109,460 |
| 13 Mar 2018 | USD | 1.65 | 1.7199 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 109,144 |
| 12 Mar 2018 | USD | 1.6583 | 1.6886 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 19,341 |
| 9 Mar 2018 | USD | 1.67 | 1.73 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 28,212 |
| 8 Mar 2018 | USD | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -0.05 (-2.90%) | 48,044 |
| 7 Mar 2018 | USD | 1.57 | 1.7497 | 1.5473 | 1.7301 | 1.7301 | +0.27 (+18.50%) | 245,708 |
| 6 Mar 2018 | USD | 1.54 | 1.61 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 111,952 |
| 5 Mar 2018 | USD | 1.43 | 1.55 | 1.4239 | 1.52 | 1.52 | +0.08 (+5.56%) | 61,772 |
| 2 Mar 2018 | USD | 1.4 | 1.45 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 11,557 |
| 1 Mar 2018 | USD | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 27,163 |
| 28 Feb 2018 | USD | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 34,148 |
| 27 Feb 2018 | USD | 1.4202 | 1.44 | 1.3808 | 1.39 | 1.39 | -0.01 (-0.71%) | 7,599 |
| 26 Feb 2018 | USD | 1.39 | 1.4671 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 76,422 |
| 23 Feb 2018 | USD | 1.43 | 1.44 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 38,359 |
| 22 Feb 2018 | USD | 1.42 | 1.46 | 1.3828 | 1.41 | 1.41 | 0.0 (0.0%) | 32,965 |
| 21 Feb 2018 | USD | 1.46 | 1.46 | 1.3801 | 1.41 | 1.41 | -0.03 (-2.08%) | 34,576 |
| 20 Feb 2018 | USD | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 20,538 |
| 19 Feb 2018 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 1.4453 | 1.48 | 1.4438 | 1.47 | 1.47 | +0.04 (+2.80%) | 12,563 |
| 15 Feb 2018 | USD | 1.44 | 1.47 | 1.401 | 1.43 | 1.43 | -0.03 (-2.05%) | 23,503 |
| 14 Feb 2018 | USD | 1.41 | 1.5 | 1.408 | 1.46 | 1.46 | +0.05 (+3.55%) | 32,460 |
| 13 Feb 2018 | USD | 1.46 | 1.469 | 1.4 | 1.41 | 1.41 | -0.059 (-4.02%) | 49,996 |
| 12 Feb 2018 | USD | 1.39 | 1.47 | 1.36 | 1.469 | 1.469 | +0.079 (+5.68%) | 46,769 |
| 9 Feb 2018 | USD | 1.39 | 1.42 | 1.33 | 1.39 | 1.39 | +0.01 (+0.72%) | 104,059 |
| 8 Feb 2018 | USD | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.06 (-4.16%) | 47,295 |
| 7 Feb 2018 | USD | 1.46 | 1.48 | 1.39 | 1.4399 | 1.4399 | -0.01 (-0.70%) | 31,879 |
| 6 Feb 2018 | USD | 1.42 | 1.4808 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 71,817 |
| 5 Feb 2018 | USD | 1.46 | 1.49 | 1.31 | 1.42 | 1.42 | -0.05 (-3.40%) | 130,694 |
| 2 Feb 2018 | USD | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 108,779 |
