| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2017 | USD | 1.4485 | 2.906 | 1.4485 | 2.1511 | 2.1511 | +0.722 (+50.54%) | 8,382,950 |
| 22 Dec 2017 | USD | 1.7548 | 1.7788 | 1.1688 | 1.4289 | 1.4289 | -0.318 (-18.21%) | 1,827,950 |
| 21 Dec 2017 | USD | 1.5495 | 1.9218 | 1.5495 | 1.7471 | 1.7471 | +0.2 (+12.95%) | 3,210,950 |
| 20 Dec 2017 | USD | 1.6745 | 1.697 | 1.4887 | 1.5468 | 1.5468 | -0.127 (-7.59%) | 2,474,980 |
| 19 Dec 2017 | USD | 1.7917 | 1.9937 | 1.6313 | 1.6738 | 1.6738 | -0.103 (-5.79%) | 4,855,270 |
| 18 Dec 2017 | USD | 1.6053 | 1.7908 | 1.5399 | 1.7767 | 1.7767 | +0.169 (+10.52%) | 4,876,570 |
| 17 Dec 2017 | USD | 1.4481 | 1.7264 | 1.4167 | 1.6076 | 1.6076 | +0.163 (+11.29%) | 5,045,800 |
| 16 Dec 2017 | USD | 1.4897 | 1.5487 | 1.3492 | 1.4445 | 1.4445 | -0.023 (-1.54%) | 3,255,260 |
| 15 Dec 2017 | USD | 1.2924 | 1.7859 | 1.2151 | 1.4671 | 1.4671 | +0.18 (+13.95%) | 6,952,120 |
| 14 Dec 2017 | USD | 1.1955 | 1.3283 | 1.1603 | 1.2875 | 1.2875 | +0.087 (+7.23%) | 3,003,890 |
| 13 Dec 2017 | USD | 1.1981 | 1.2347 | 1.1442 | 1.2007 | 1.2007 | -0 (-0.02%) | 1,580,240 |
| 12 Dec 2017 | USD | 1.2712 | 1.2849 | 1.1566 | 1.2009 | 1.2009 | -0.081 (-6.30%) | 2,103,080 |
| 11 Dec 2017 | USD | 1.1473 | 1.3277 | 1.0594 | 1.2817 | 1.2817 | +0.145 (+12.73%) | 3,121,760 |
| 10 Dec 2017 | USD | 1.1764 | 1.2046 | 0.9973 | 1.137 | 1.137 | -0.047 (-3.99%) | 2,216,230 |
| 9 Dec 2017 | USD | 1.2347 | 1.2473 | 1.0729 | 1.1843 | 1.1843 | -0.054 (-4.36%) | 3,087,640 |
| 8 Dec 2017 | USD | 1.1568 | 1.309 | 1.0678 | 1.2383 | 1.2383 | +0.086 (+7.44%) | 2,549,170 |
| 7 Dec 2017 | USD | 1.1886 | 1.2132 | 1.0955 | 1.1525 | 1.1525 | -0.029 (-2.41%) | 2,841,610 |
| 6 Dec 2017 | USD | 1.3375 | 1.3652 | 1.1404 | 1.181 | 1.181 | -0.146 (-11.00%) | 3,251,570 |
| 5 Dec 2017 | USD | 1.3513 | 1.3747 | 1.2336 | 1.3269 | 1.3269 | -0.02 (-1.47%) | 3,907,990 |
| 4 Dec 2017 | USD | 1.3208 | 1.3925 | 1.252 | 1.3467 | 1.3467 | +0.011 (+0.85%) | 2,569,170 |
| 3 Dec 2017 | USD | 1.4453 | 1.4455 | 1.1306 | 1.3354 | 1.3354 | -0.105 (-7.31%) | 2,701,580 |
| 2 Dec 2017 | USD | 1.49 | 1.49 | 1.3612 | 1.4407 | 1.4407 | -0.05 (-3.33%) | 2,365,240 |
| 1 Dec 2017 | USD | 1.29 | 1.5205 | 1.2763 | 1.4904 | 1.4904 | +0.193 (+14.86%) | 3,192,080 |
| 30 Nov 2017 | USD | 1.321 | 1.4061 | 1.1978 | 1.2976 | 1.2976 | -0.009 (-0.70%) | 2,100,190 |
| 29 Nov 2017 | USD | 1.4584 | 1.5793 | 1.2317 | 1.3067 | 1.3067 | -0.151 (-10.33%) | 3,044,710 |
| 28 Nov 2017 | USD | 1.4297 | 1.5143 | 1.3617 | 1.4573 | 1.4573 | +0.027 (+1.90%) | 3,165,550 |
| 27 Nov 2017 | USD | 1.4103 | 1.4577 | 1.3511 | 1.4301 | 1.4301 | +0.026 (+1.84%) | 2,369,240 |
| 26 Nov 2017 | USD | 1.4148 | 1.4979 | 1.368 | 1.4042 | 1.4042 | -0.011 (-0.76%) | 816,582 |
| 25 Nov 2017 | USD | 1.4077 | 1.4805 | 1.3357 | 1.415 | 1.415 | -0.002 (-0.16%) | 1,014,100 |
| 24 Nov 2017 | USD | 1.5035 | 1.5125 | 1.2769 | 1.4173 | 1.4173 | -0.082 (-5.47%) | 1,401,050 |
