| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2017 | USD | 1.4913 | 1.5928 | 1.4109 | 1.4545 | 1.4545 | -0.036 (-2.39%) | 1,601,840 |
| 2 Dec 2017 | USD | 1.6254 | 1.6347 | 1.4855 | 1.4901 | 1.4901 | -0.122 (-7.57%) | 1,086,700 |
| 1 Dec 2017 | USD | 1.4721 | 1.7497 | 1.4682 | 1.6122 | 1.6122 | +0.133 (+9.01%) | 1,418,340 |
| 30 Nov 2017 | USD | 1.3855 | 1.5489 | 1.2814 | 1.4789 | 1.4789 | +0.126 (+9.33%) | 1,870,590 |
| 29 Nov 2017 | USD | 1.5948 | 1.6331 | 1.2439 | 1.3527 | 1.3527 | -0.249 (-15.56%) | 2,390,200 |
| 28 Nov 2017 | USD | 1.6754 | 1.6928 | 1.5738 | 1.602 | 1.602 | -0.044 (-2.70%) | 1,462,290 |
| 27 Nov 2017 | USD | 1.7033 | 1.7451 | 1.6292 | 1.6465 | 1.6465 | -0.057 (-3.33%) | 1,836,410 |
| 26 Nov 2017 | USD | 1.7322 | 1.7698 | 1.6958 | 1.7033 | 1.7033 | -0.018 (-1.02%) | 1,107,840 |
| 25 Nov 2017 | USD | 1.5703 | 1.7472 | 1.5703 | 1.7208 | 1.7208 | +0.152 (+9.66%) | 1,138,540 |
| 24 Nov 2017 | USD | 1.531 | 1.6394 | 1.3637 | 1.5692 | 1.5692 | +0.042 (+2.73%) | 2,257,280 |
| 23 Nov 2017 | USD | 1.7194 | 1.7281 | 1.5275 | 1.5275 | 1.5275 | -0.191 (-11.13%) | 2,406,350 |
| 22 Nov 2017 | USD | 1.7048 | 1.8645 | 1.612 | 1.7188 | 1.7188 | +0.015 (+0.89%) | 3,246,300 |
| 21 Nov 2017 | USD | 1.8208 | 1.9657 | 1.6166 | 1.7037 | 1.7037 | -0.103 (-5.71%) | 4,534,410 |
| 20 Nov 2017 | USD | 1.403 | 2.0771 | 1.3957 | 1.8068 | 1.8068 | +0.399 (+28.37%) | 10,208,100 |
| 19 Nov 2017 | USD | 1.3425 | 1.4075 | 1.2928 | 1.4075 | 1.4075 | +0.063 (+4.70%) | 1,577,090 |
| 18 Nov 2017 | USD | 1.3586 | 1.3713 | 1.2666 | 1.3443 | 1.3443 | -0.019 (-1.42%) | 1,221,800 |
| 17 Nov 2017 | USD | 1.3129 | 1.436 | 1.3007 | 1.3636 | 1.3636 | +0.04 (+3.05%) | 1,768,860 |
| 16 Nov 2017 | USD | 1.3175 | 1.4282 | 1.2878 | 1.3232 | 1.3232 | +0.019 (+1.45%) | 1,956,450 |
| 15 Nov 2017 | USD | 1.2416 | 1.3414 | 1.2324 | 1.3043 | 1.3043 | +0.064 (+5.13%) | 1,818,780 |
| 14 Nov 2017 | USD | 1.1021 | 1.2406 | 1.0901 | 1.2406 | 1.2406 | +0.147 (+13.46%) | 1,849,090 |
| 13 Nov 2017 | USD | 0.9463 | 1.1316 | 0.9463 | 1.0934 | 1.0934 | +0.148 (+15.63%) | 1,778,530 |
| 12 Nov 2017 | USD | 1.0278 | 1.0375 | 0.9143 | 0.9456 | 0.9456 | -0.082 (-8.00%) | 2,779,900 |
| 11 Nov 2017 | USD | 0.9636 | 1.0754 | 0.963 | 1.0278 | 1.0278 | +0.059 (+6.13%) | 2,634,190 |
| 10 Nov 2017 | USD | 1.0128 | 1.0542 | 0.9236 | 0.9684 | 0.9684 | -0.042 (-4.11%) | 3,087,760 |
| 9 Nov 2017 | USD | 0.9903 | 1.0932 | 0.9764 | 1.0099 | 1.0099 | +0.018 (+1.80%) | 2,842,790 |
| 8 Nov 2017 | USD | 0.8532 | 1.0327 | 0.8299 | 0.992 | 0.992 | +0.136 (+15.86%) | 3,562,980 |
| 7 Nov 2017 | USD | 0.8253 | 0.8898 | 0.8253 | 0.8562 | 0.8562 | +0.03 (+3.62%) | 1,799,330 |
| 6 Nov 2017 | USD | 0.8155 | 0.8578 | 0.7943 | 0.8263 | 0.8263 | +0.016 (+1.97%) | 1,426,810 |
| 5 Nov 2017 | USD | 0.8147 | 0.8446 | 0.7651 | 0.8103 | 0.8103 | -0.007 (-0.83%) | 761,950 |
| 4 Nov 2017 | USD | 0.8443 | 0.8816 | 0.8024 | 0.8171 | 0.8171 | -0.02 (-2.38%) | 667,821 |
