| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 1.09 | 1.12 | 1.08 | 1.1183 | 16.7745 | +0.038 (+3.55%) | 16,514 |
| 3 Jan 2018 | USD | 1.13 | 1.1574 | 1.07 | 1.08 | 16.2 | -0.04 (-3.57%) | 15,041 |
| 2 Jan 2018 | USD | 1.09 | 1.145 | 1.06 | 1.12 | 16.8 | +0.05 (+4.67%) | 12,219 |
| 1 Jan 2018 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 16.05 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.1 | 1.11 | 1.07 | 1.07 | 16.05 | -0.03 (-2.73%) | 16,341 |
| 28 Dec 2017 | USD | 1.18 | 1.1859 | 1.03 | 1.1 | 16.5 | -0.09 (-7.56%) | 54,561 |
| 27 Dec 2017 | USD | 1.17 | 1.2 | 1.17 | 1.19 | 17.85 | +0.015 (+1.28%) | 8,743 |
| 26 Dec 2017 | USD | 1.22 | 1.22 | 1.13 | 1.175 | 17.625 | -0.045 (-3.69%) | 15,734 |
| 25 Dec 2017 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 18.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.25 | 1.2638 | 1.21 | 1.22 | 18.3 | -0.03 (-2.40%) | 12,626 |
| 21 Dec 2017 | USD | 1.2 | 1.2601 | 1.19 | 1.25 | 18.75 | +0.04 (+3.31%) | 25,289 |
| 20 Dec 2017 | USD | 1.25 | 1.25 | 1.19 | 1.21 | 18.15 | -0.05 (-3.97%) | 18,642 |
| 19 Dec 2017 | USD | 1.3 | 1.31 | 1.21 | 1.26 | 18.9 | +0.04 (+3.24%) | 49,693 |
| 18 Dec 2017 | USD | 1.33 | 1.34 | 1.18 | 1.2205 | 18.3075 | -0.05 (-3.90%) | 51,300 |
| 15 Dec 2017 | USD | 1.2 | 1.29 | 1.2 | 1.27 | 19.05 | +0.063 (+5.24%) | 51,120 |
| 14 Dec 2017 | USD | 1.24 | 1.24 | 1.1804 | 1.2068 | 18.102 | -0.004 (-0.35%) | 5,586 |
| 13 Dec 2017 | USD | 1.25 | 1.2599 | 1.17 | 1.211 | 18.165 | -0.034 (-2.73%) | 18,196 |
| 12 Dec 2017 | USD | 1.24 | 1.28 | 1.21 | 1.245 | 18.675 | -0.005 (-0.40%) | 22,897 |
| 11 Dec 2017 | USD | 1.17 | 1.28 | 1.16 | 1.25 | 18.75 | +0.09 (+7.76%) | 50,644 |
| 8 Dec 2017 | USD | 1.15 | 1.2 | 1.14 | 1.16 | 17.4 | 0.0 (0.0%) | 12,593 |
| 7 Dec 2017 | USD | 1.17 | 1.1899 | 1.1201 | 1.16 | 17.4 | -0.01 (-0.85%) | 18,652 |
| 6 Dec 2017 | USD | 1.18 | 1.23 | 1.16 | 1.17 | 17.55 | -0.01 (-0.85%) | 16,428 |
| 5 Dec 2017 | USD | 1.26 | 1.27 | 1.18 | 1.18 | 17.7 | -0.1 (-7.81%) | 27,981 |
| 4 Dec 2017 | USD | 1.21 | 1.38 | 1.12 | 1.28 | 19.2 | +0.067 (+5.52%) | 169,452 |
| 1 Dec 2017 | USD | 1.1 | 1.24 | 1.1 | 1.213 | 18.195 | +0.133 (+12.31%) | 77,684 |
| 30 Nov 2017 | USD | 1.13 | 1.18 | 1.08 | 1.08 | 16.2 | -0.046 (-4.13%) | 14,594 |
| 29 Nov 2017 | USD | 1.11 | 1.13 | 1.1 | 1.1265 | 16.8975 | +0.027 (+2.42%) | 7,789 |
| 28 Nov 2017 | USD | 1.01 | 1.11 | 1.01 | 1.0999 | 16.4985 | +0.04 (+3.76%) | 19,026 |
| 27 Nov 2017 | USD | 1.07 | 1.09 | 1.05 | 1.06 | 15.9 | -0.02 (-1.85%) | 15,419 |
| 24 Nov 2017 | USD | 1.07 | 1.08 | 1.05 | 1.08 | 16.2 | +0.01 (+0.93%) | 2,456 |
