| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 1.242 | 1.3196 | 1.242 | 1.3147 | 1.3147 | +0.059 (+4.74%) | 8,850 |
| 5 Feb 2018 | USD | 1.293 | 1.293 | 1.1973 | 1.2552 | 1.2552 | -0.005 (-0.38%) | 12,749 |
| 2 Feb 2018 | USD | 1.315 | 1.3608 | 1.2488 | 1.26 | 1.26 | -0.07 (-5.25%) | 63,093 |
| 1 Feb 2018 | USD | 1.3491 | 1.3816 | 1.31 | 1.3298 | 1.3298 | -0.02 (-1.50%) | 15,346 |
| 31 Jan 2018 | USD | 1.3501 | 1.3528 | 1.34 | 1.35 | 1.35 | +0.047 (+3.63%) | 18,000 |
| 30 Jan 2018 | USD | 1.4128 | 1.421 | 1.2865 | 1.3027 | 1.3027 | -0.095 (-6.79%) | 21,211 |
| 29 Jan 2018 | USD | 1.3949 | 1.3976 | 1.3547 | 1.3976 | 1.3976 | +0.05 (+3.71%) | 14,770 |
| 26 Jan 2018 | USD | 1.3083 | 1.3476 | 1.2952 | 1.3476 | 1.3476 | +0.052 (+4.05%) | 10,507 |
| 25 Jan 2018 | USD | 1.3273 | 1.3273 | 1.2952 | 1.2952 | 1.2952 | -0.033 (-2.46%) | 15,500 |
| 24 Jan 2018 | USD | 1.355 | 1.355 | 1.3277 | 1.3278 | 1.3278 | -0.034 (-2.49%) | 5,623 |
| 23 Jan 2018 | USD | 1.357 | 1.3699 | 1.3323 | 1.3617 | 1.3617 | +0.002 (+0.18%) | 16,500 |
| 22 Jan 2018 | USD | 1.5594 | 1.5799 | 1.2693 | 1.3593 | 1.3593 | -0.037 (-2.64%) | 57,303 |
| 19 Jan 2018 | USD | 1.218 | 1.4382 | 1.218 | 1.3962 | 1.3962 | +0.252 (+22.01%) | 75,150 |
| 18 Jan 2018 | USD | 1.1003 | 1.1703 | 1.0844 | 1.1443 | 1.1443 | +0.046 (+4.15%) | 22,500 |
| 17 Jan 2018 | USD | 1.058 | 1.1007 | 1.052 | 1.0987 | 1.0987 | +0.019 (+1.75%) | 32,535 |
| 16 Jan 2018 | USD | 1.0799 | 1.0904 | 1.048 | 1.0798 | 1.0798 | +0.002 (+0.20%) | 30,550 |
| 15 Jan 2018 | USD | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 1.09 | 1.09 | 1.0397 | 1.0776 | 1.0776 | +0.013 (+1.27%) | 24,250 |
| 11 Jan 2018 | USD | 1.0621 | 1.0899 | 1.041 | 1.0641 | 1.0641 | +0.006 (+0.53%) | 20,450 |
| 10 Jan 2018 | USD | 1.06 | 1.06 | 1.0583 | 1.0585 | 1.0585 | +0.075 (+7.67%) | 11,550 |
| 9 Jan 2018 | USD | 0.9831 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | +0.003 (+0.32%) | 1,000 |
| 8 Jan 2018 | USD | 0.9938 | 0.9938 | 0.98 | 0.98 | 0.98 | +0.026 (+2.76%) | 4,000 |
| 5 Jan 2018 | USD | 0.9569 | 0.9569 | 0.9537 | 0.9537 | 0.9537 | -0.082 (-7.91%) | 300 |
| 4 Jan 2018 | USD | 0.9941 | 1.0356 | 0.9941 | 1.0356 | 1.0356 | -0.004 (-0.41%) | 1,100 |
| 3 Jan 2018 | USD | 1.0629 | 1.0785 | 1.03 | 1.0399 | 1.0399 | +0.067 (+6.88%) | 10,627 |
| 2 Jan 2018 | USD | 0.946 | 0.973 | 0.946 | 0.973 | 0.973 | +0.055 (+5.98%) | 2,800 |
| 1 Jan 2018 | USD | 0.9181 | 0.9181 | 0.9181 | 0.9181 | 0.9181 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 0.9181 | 0.9181 | 0.9181 | 0.9181 | 0.9181 | 0.0 (0.0%) | 0 |
| 28 Dec 2017 | USD | 0.9501 | 0.9501 | 0.8992 | 0.9181 | 0.9181 | +0.038 (+4.31%) | 59,182 |
| 27 Dec 2017 | USD | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | +0.076 (+9.48%) | 4,296 |
