| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 1.317 | 1.3241 | 1.114 | 1.2229 | 1.2229 | -0.055 (-4.30%) | 82,719 |
| 7 Dec 2017 | USD | 1.2651 | 1.3308 | 1.1375 | 1.2778 | 1.2778 | +0.008 (+0.61%) | 121,928 |
| 6 Dec 2017 | USD | 1.2739 | 1.3069 | 1.1778 | 1.2701 | 1.2701 | -0.007 (-0.52%) | 175,985 |
| 5 Dec 2017 | USD | 1.1971 | 1.4696 | 1.1861 | 1.2768 | 1.2768 | +0.082 (+6.87%) | 309,052 |
| 4 Dec 2017 | USD | 1.05 | 1.1947 | 1.0353 | 1.1947 | 1.1947 | +0.158 (+15.25%) | 86,745 |
| 3 Dec 2017 | USD | 1.0319 | 1.1352 | 0.9883 | 1.0366 | 1.0366 | +0.019 (+1.88%) | 40,994 |
| 2 Dec 2017 | USD | 1.0535 | 1.0834 | 0.9984 | 1.0175 | 1.0175 | -0.035 (-3.31%) | 23,804 |
| 1 Dec 2017 | USD | 0.9966 | 1.062 | 0.9204 | 1.0523 | 1.0523 | +0.075 (+7.64%) | 27,160 |
| 30 Nov 2017 | USD | 0.9267 | 1.0323 | 0.8488 | 0.9776 | 0.9776 | +0.084 (+9.35%) | 35,003 |
| 29 Nov 2017 | USD | 1.0978 | 1.2013 | 0.8646 | 0.894 | 0.894 | -0.165 (-15.60%) | 159,738 |
| 28 Nov 2017 | USD | 1.0087 | 1.1597 | 0.9484 | 1.0593 | 1.0593 | +0.052 (+5.13%) | 213,833 |
| 27 Nov 2017 | USD | 1.034 | 1.0918 | 0.9586 | 1.0076 | 1.0076 | -0.026 (-2.52%) | 121,656 |
| 26 Nov 2017 | USD | 0.9635 | 1.089 | 0.9438 | 1.0336 | 1.0336 | +0.072 (+7.54%) | 45,539 |
| 25 Nov 2017 | USD | 0.9563 | 0.9827 | 0.9377 | 0.9611 | 0.9611 | +0.003 (+0.30%) | 40,218 |
| 24 Nov 2017 | USD | 1.0033 | 1.0135 | 0.9044 | 0.9582 | 0.9582 | -0.046 (-4.61%) | 28,382 |
| 23 Nov 2017 | USD | 0.9622 | 1.0116 | 0.9357 | 1.0045 | 1.0045 | +0.042 (+4.36%) | 44,266 |
| 22 Nov 2017 | USD | 0.9173 | 0.994 | 0.9145 | 0.9625 | 0.9625 | +0.047 (+5.18%) | 36,100 |
| 21 Nov 2017 | USD | 0.989 | 0.9909 | 0.9021 | 0.9151 | 0.9151 | -0.074 (-7.50%) | 59,192 |
| 20 Nov 2017 | USD | 1.0263 | 1.0409 | 0.9877 | 0.9893 | 0.9893 | -0.037 (-3.65%) | 43,392 |
| 19 Nov 2017 | USD | 1.0411 | 1.099 | 1.0122 | 1.0268 | 1.0268 | -0.016 (-1.56%) | 36,563 |
| 18 Nov 2017 | USD | 1.0123 | 1.0793 | 0.9586 | 1.0431 | 1.0431 | +0.026 (+2.53%) | 106,740 |
| 17 Nov 2017 | USD | 0.9979 | 1.1298 | 0.9595 | 1.0174 | 1.0174 | +0.014 (+1.42%) | 100,629 |
| 16 Nov 2017 | USD | 1.0028 | 1.0249 | 0.9614 | 1.0032 | 1.0032 | +0.006 (+0.56%) | 31,092 |
| 15 Nov 2017 | USD | 0.9125 | 1.0244 | 0.9125 | 0.9976 | 0.9976 | +0.086 (+9.41%) | 35,813 |
| 14 Nov 2017 | USD | 0.9395 | 0.9662 | 0.8749 | 0.9118 | 0.9118 | -0.026 (-2.74%) | 30,845 |
| 13 Nov 2017 | USD | 0.8147 | 0.9432 | 0.8008 | 0.9375 | 0.9375 | +0.122 (+15.03%) | 23,249 |
| 12 Nov 2017 | USD | 0.9321 | 0.9321 | 0.7849 | 0.815 | 0.815 | -0.118 (-12.63%) | 42,746 |
| 11 Nov 2017 | USD | 0.9858 | 1.0472 | 0.9081 | 0.9328 | 0.9328 | -0.057 (-5.72%) | 41,520 |
| 10 Nov 2017 | USD | 1.0812 | 1.1373 | 0.9406 | 0.9894 | 0.9894 | -0.11 (-9.99%) | 64,152 |
| 9 Nov 2017 | USD | 1.0591 | 1.1709 | 1.0148 | 1.0992 | 1.0992 | +0.03 (+2.85%) | 96,819 |
