| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | USD | 1.1499 | 1.1499 | 1.1061 | 1.144 | 0.286 | +0.006 (+0.53%) | 11,611 |
| 21 Jun 2018 | USD | 1.0799 | 1.1538 | 1.0701 | 1.138 | 0.2845 | +0.068 (+6.38%) | 19,550 |
| 20 Jun 2018 | USD | 1.1446 | 1.1446 | 1.0584 | 1.0697 | 0.2674 | -0.034 (-3.06%) | 15,954 |
| 19 Jun 2018 | USD | 1.1066 | 1.1112 | 1.08 | 1.1035 | 0.2759 | +0.004 (+0.32%) | 17,686 |
| 18 Jun 2018 | USD | 1.13 | 1.13 | 1.08 | 1.1 | 0.275 | -0.035 (-3.12%) | 12,098 |
| 15 Jun 2018 | USD | 1.1354 | 1.1354 | 1.1354 | 1.1354 | 0.2838 | 0.0 (0.0%) | 0 |
| 14 Jun 2018 | USD | 1.1411 | 1.1411 | 1.1354 | 1.1354 | 0.2838 | -0.041 (-3.45%) | 4,097 |
| 13 Jun 2018 | USD | 1.1628 | 1.1874 | 1.1509 | 1.176 | 0.294 | +0.016 (+1.38%) | 4,075 |
| 12 Jun 2018 | USD | 1.1831 | 1.195 | 1.14 | 1.16 | 0.29 | 0.0 (0.0%) | 18,920 |
| 11 Jun 2018 | USD | 1.2 | 1.2 | 1.16 | 1.16 | 0.29 | +0.01 (+0.87%) | 3,636 |
| 8 Jun 2018 | USD | 1.201 | 1.2011 | 1.15 | 1.15 | 0.2875 | -0.013 (-1.09%) | 23,346 |
| 7 Jun 2018 | USD | 1.1973 | 1.1973 | 1.1434 | 1.1627 | 0.2907 | -0.029 (-2.46%) | 5,269 |
| 6 Jun 2018 | USD | 1.15 | 1.2 | 1.143 | 1.192 | 0.298 | +0.043 (+3.75%) | 4,750 |
| 5 Jun 2018 | USD | 1.163 | 1.163 | 1.1396 | 1.1489 | 0.2872 | -0.015 (-1.27%) | 2,239 |
| 4 Jun 2018 | USD | 1.1228 | 1.1637 | 1.0644 | 1.1637 | 0.2909 | +0.073 (+6.71%) | 6,130 |
| 1 Jun 2018 | USD | 1.0564 | 1.1 | 1.0564 | 1.0905 | 0.2726 | -0.029 (-2.62%) | 2,690 |
| 31 May 2018 | USD | 1.1155 | 1.13 | 1.085 | 1.1198 | 0.2799 | -0.005 (-0.44%) | 10,744 |
| 30 May 2018 | USD | 1.1321 | 1.1581 | 1.09 | 1.1247 | 0.2812 | -0.015 (-1.36%) | 11,484 |
| 29 May 2018 | USD | 1.0533 | 1.1486 | 1.0453 | 1.1402 | 0.2851 | +0.06 (+5.57%) | 26,999 |
| 28 May 2018 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 0.27 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 1.0952 | 1.0952 | 1.08 | 1.08 | 0.27 | -0.015 (-1.34%) | 11,510 |
| 24 May 2018 | USD | 1.12 | 1.12 | 1.0579 | 1.0947 | 0.2737 | +0.015 (+1.36%) | 9,130 |
| 23 May 2018 | USD | 1.1149 | 1.1149 | 1.0665 | 1.08 | 0.27 | -0.069 (-6.03%) | 9,134 |
| 22 May 2018 | USD | 1.1402 | 1.1493 | 1.0588 | 1.1493 | 0.2873 | +0.069 (+6.42%) | 12,695 |
| 21 May 2018 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 0.27 | -0.02 (-1.82%) | 101 |
| 18 May 2018 | USD | 1.1936 | 1.1936 | 1.1 | 1.1 | 0.275 | -0.019 (-1.70%) | 14,603 |
| 17 May 2018 | USD | 1.1244 | 1.1289 | 1.1132 | 1.119 | 0.2797 | +0.029 (+2.66%) | 29,782 |
| 16 May 2018 | USD | 1.1205 | 1.1205 | 1.09 | 1.09 | 0.2725 | -0.025 (-2.28%) | 3,113 |
| 15 May 2018 | USD | 1.1773 | 1.1799 | 1.1154 | 1.1154 | 0.2788 | -0.061 (-5.18%) | 4,305 |
| 14 May 2018 | USD | 1.178 | 1.24 | 1.1599 | 1.1763 | 0.2941 | +0.039 (+3.39%) | 13,086 |
