| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 0.973 | 1.0795 | 0.6807 | 0.8089 | 0.8089 | -0.17 (-17.40%) | 31,286 |
| 11 Dec 2017 | USD | 0.8254 | 0.9793 | 0.804 | 0.9793 | 0.9793 | +0.155 (+18.79%) | 21,272 |
| 10 Dec 2017 | USD | 0.8393 | 0.91 | 0.7667 | 0.8244 | 0.8244 | -0.012 (-1.46%) | 12,647 |
| 9 Dec 2017 | USD | 0.8791 | 0.9806 | 0.781 | 0.8366 | 0.8366 | -0.043 (-4.83%) | 41,255 |
| 8 Dec 2017 | USD | 0.9197 | 0.9872 | 0.8336 | 0.8791 | 0.8791 | -0.023 (-2.57%) | 25,020 |
| 7 Dec 2017 | USD | 0.8868 | 0.912 | 0.7712 | 0.9023 | 0.9023 | +0.011 (+1.25%) | 15,288 |
| 6 Dec 2017 | USD | 0.8773 | 0.9478 | 0.6857 | 0.8912 | 0.8912 | +0.012 (+1.40%) | 38,763 |
| 5 Dec 2017 | USD | 0.9924 | 0.995 | 0.8769 | 0.8789 | 0.8789 | -0.113 (-11.38%) | 23,494 |
| 4 Dec 2017 | USD | 0.964 | 1.0177 | 0.8786 | 0.9918 | 0.9918 | +0.04 (+4.15%) | 9,547 |
| 3 Dec 2017 | USD | 0.9852 | 1.0653 | 0.9103 | 0.9523 | 0.9523 | -0.033 (-3.30%) | 51,073 |
| 2 Dec 2017 | USD | 1.0373 | 1.0701 | 0.9641 | 0.9848 | 0.9848 | -0.053 (-5.07%) | 21,162 |
| 1 Dec 2017 | USD | 0.993 | 1.0491 | 0.9273 | 1.0374 | 1.0374 | +0.042 (+4.21%) | 24,486 |
| 30 Nov 2017 | USD | 0.8191 | 1.0153 | 0.8188 | 0.9955 | 0.9955 | +0.187 (+23.08%) | 45,149 |
| 29 Nov 2017 | USD | 1.0468 | 1.15 | 0.7978 | 0.8088 | 0.8088 | -0.237 (-22.67%) | 54,631 |
| 28 Nov 2017 | USD | 1.0917 | 1.1417 | 0.9905 | 1.0459 | 1.0459 | -0.047 (-4.33%) | 74,167 |
| 27 Nov 2017 | USD | 1.0405 | 1.3044 | 0.9379 | 1.0932 | 1.0932 | +0.059 (+5.73%) | 56,902 |
| 26 Nov 2017 | USD | 1.1177 | 1.1177 | 0.8764 | 1.034 | 1.034 | +0.006 (+0.60%) | 49,486 |
| 25 Nov 2017 | USD | 1.1987 | 1.2192 | 0.9784 | 1.0278 | 1.0278 | -0.171 (-14.26%) | 23,956 |
| 24 Nov 2017 | USD | 1.0917 | 1.2176 | 0.9978 | 1.1988 | 1.1988 | +0.095 (+8.58%) | 34,925 |
| 23 Nov 2017 | USD | 0.9554 | 1.1615 | 0.9158 | 1.1041 | 1.1041 | +0.151 (+15.83%) | 92,142 |
| 22 Nov 2017 | USD | 0.8806 | 1.0731 | 0.8146 | 0.9532 | 0.9532 | +0.074 (+8.39%) | 29,804 |
| 21 Nov 2017 | USD | 0.8782 | 0.9635 | 0.7415 | 0.8794 | 0.8794 | 0.0 (0.0%) | 33,513 |
| 20 Nov 2017 | USD | 0.8591 | 0.9943 | 0.8429 | 0.8794 | 0.8794 | -0.09 (-9.27%) | 46,580 |
| 19 Nov 2017 | USD | 0.9072 | 0.9966 | 0.8335 | 0.9693 | 0.9693 | +0.06 (+6.56%) | 45,639 |
| 18 Nov 2017 | USD | 0.9059 | 0.9732 | 0.8652 | 0.9096 | 0.9096 | +0.002 (+0.25%) | 19,461 |
| 17 Nov 2017 | USD | 0.9224 | 0.974 | 0.8335 | 0.9073 | 0.9073 | -0.016 (-1.69%) | 60,678 |
| 16 Nov 2017 | USD | 1.0647 | 1.144 | 0.8998 | 0.9229 | 0.9229 | -0.17 (-15.52%) | 27,621 |
| 15 Nov 2017 | USD | 1.1389 | 1.1745 | 0.8911 | 1.0925 | 1.0925 | +0.029 (+2.70%) | 65,856 |
| 14 Nov 2017 | USD | 1.0719 | 1.149 | 1.0243 | 1.0638 | 1.0638 | -0.008 (-0.76%) | 27,213 |
| 13 Nov 2017 | USD | 1.0954 | 1.227 | 1.0217 | 1.0719 | 1.0719 | -0.022 (-1.99%) | 61,373 |
