| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | USD | 1.24 | 1.3505 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 966,676 |
| 30 Jan 2018 | USD | 1.21 | 1.24 | 1.07 | 1.24 | 1.24 | +0.07 (+5.98%) | 1,112,336 |
| 29 Jan 2018 | USD | 1.25 | 1.25 | 1.11 | 1.17 | 1.17 | -0.076 (-6.10%) | 1,583,037 |
| 26 Jan 2018 | USD | 1.4 | 1.43 | 1.24 | 1.246 | 1.246 | -0.149 (-10.68%) | 1,021,448 |
| 25 Jan 2018 | USD | 1.38 | 1.5 | 1.35 | 1.395 | 1.395 | +0.015 (+1.09%) | 525,824 |
| 24 Jan 2018 | USD | 1.525 | 1.58 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,459,658 |
| 23 Jan 2018 | USD | 1.21 | 1.435 | 1.1699 | 1.41 | 1.41 | +0.24 (+20.51%) | 1,942,903 |
| 22 Jan 2018 | USD | 1.14 | 1.19 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 1,332,454 |
| 19 Jan 2018 | USD | 1.34 | 1.35 | 1.08 | 1.12 | 1.12 | -0.171 (-13.24%) | 3,720,958 |
| 18 Jan 2018 | USD | 1.4 | 1.45 | 1.247 | 1.2909 | 1.2909 | -0.149 (-10.35%) | 2,260,371 |
| 17 Jan 2018 | USD | 1.555 | 1.6 | 1.4 | 1.44 | 1.44 | -0.14 (-8.86%) | 1,279,095 |
| 16 Jan 2018 | USD | 1.53 | 1.62 | 1.51 | 1.58 | 1.58 | +0.06 (+3.95%) | 900,492 |
| 15 Jan 2018 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 1.6 | 1.65 | 1.5 | 1.52 | 1.52 | -0.08 (-5%) | 602,670 |
| 11 Jan 2018 | USD | 1.61 | 1.63 | 1.559 | 1.6 | 1.6 | +0.07 (+4.58%) | 715,503 |
| 10 Jan 2018 | USD | 1.52 | 1.53 | 1.4 | 1.53 | 1.53 | 0.0 (0.0%) | 1,406,585 |
| 9 Jan 2018 | USD | 1.615 | 1.625 | 1.5042 | 1.53 | 1.53 | -0.082 (-5.10%) | 822,431 |
| 8 Jan 2018 | USD | 1.71 | 1.72 | 1.6 | 1.6123 | 1.6123 | -0.067 (-3.97%) | 794,967 |
| 5 Jan 2018 | USD | 1.685 | 1.7 | 1.6286 | 1.679 | 1.679 | +0.029 (+1.76%) | 906,539 |
| 4 Jan 2018 | USD | 1.72 | 1.72 | 1.5 | 1.65 | 1.65 | +0.04 (+2.47%) | 1,073,417 |
| 3 Jan 2018 | USD | 1.7 | 1.735 | 1.52 | 1.6103 | 1.6103 | -0.07 (-4.15%) | 1,389,967 |
| 2 Jan 2018 | USD | 1.705 | 1.75 | 1.65 | 1.68 | 1.68 | +0.05 (+3.07%) | 671,700 |
| 1 Jan 2018 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.77 | 1.8 | 1.63 | 1.63 | 1.63 | -0.17 (-9.44%) | 1,317,021 |
| 28 Dec 2017 | USD | 1.85 | 1.95 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,206,480 |
| 27 Dec 2017 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.15 (+8.93%) | 1,484,742 |
| 26 Dec 2017 | USD | 1.42 | 1.71 | 1.42 | 1.68 | 1.68 | +0.19 (+12.75%) | 937,302 |
| 25 Dec 2017 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.53 | 1.65 | 1.26 | 1.49 | 1.49 | -0.06 (-3.87%) | 2,532,045 |
| 21 Dec 2017 | USD | 1.73 | 1.76 | 1.51 | 1.55 | 1.55 | -0.194 (-11.10%) | 1,934,964 |
