| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | USD | 3.6736 | 4.116 | 3.6586 | 3.9804 | 222.9024 | +0.29 (+7.87%) | 1,331 |
| 30 May 2018 | USD | 3.891 | 3.899 | 3.69 | 3.69 | 206.64 | -0.185 (-4.77%) | 2,929 |
| 29 May 2018 | USD | 3.8757 | 3.95 | 3.714 | 3.8747 | 216.9832 | -0.127 (-3.17%) | 2,899 |
| 28 May 2018 | USD | 4.0017 | 4.0017 | 4.0017 | 4.0017 | 224.0952 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 4.1793 | 4.1793 | 3.944 | 4.0017 | 224.0952 | -0.127 (-3.08%) | 3,314 |
| 24 May 2018 | USD | 4.1173 | 4.1615 | 4.0778 | 4.129 | 231.224 | +0.017 (+0.41%) | 2,198 |
| 23 May 2018 | USD | 4.0893 | 4.125 | 4 | 4.1123 | 230.2888 | -0.009 (-0.23%) | 1,164 |
| 22 May 2018 | USD | 4.0281 | 4.1784 | 4.0182 | 4.1218 | 230.8208 | +0.222 (+5.69%) | 3,242 |
| 21 May 2018 | USD | 3.75 | 3.9 | 3.75 | 3.9 | 218.4 | -0.069 (-1.74%) | 249 |
| 18 May 2018 | USD | 3.9492 | 4 | 3.904 | 3.969 | 222.264 | +0.027 (+0.69%) | 1,994 |
| 17 May 2018 | USD | 4.0051 | 4.011 | 3.9019 | 3.9419 | 220.7464 | -0.064 (-1.60%) | 3,716 |
| 16 May 2018 | USD | 4.0286 | 4.035 | 3.8861 | 4.0061 | 224.3416 | +0.026 (+0.66%) | 2,450 |
| 15 May 2018 | USD | 4.0259 | 4.043 | 3.9447 | 3.98 | 222.88 | +0.01 (+0.25%) | 2,176 |
| 14 May 2018 | USD | 3.9881 | 4.0611 | 3.9556 | 3.97 | 222.32 | +0.11 (+2.85%) | 2,326 |
| 11 May 2018 | USD | 3.8644 | 3.8811 | 3.7849 | 3.8599 | 216.1544 | +0 (+0.01%) | 1,394 |
| 10 May 2018 | USD | 3.8802 | 3.9595 | 3.8492 | 3.8595 | 216.132 | +0.066 (+1.75%) | 3,126 |
| 9 May 2018 | USD | 3.6705 | 3.842 | 3.6705 | 3.7931 | 212.4136 | +0.194 (+5.40%) | 3,333 |
| 8 May 2018 | USD | 3.7992 | 3.8091 | 3.5491 | 3.5989 | 201.5384 | -0.141 (-3.77%) | 2,856 |
| 7 May 2018 | USD | 3.5282 | 3.76 | 3.5282 | 3.74 | 209.44 | +0.242 (+6.92%) | 3,028 |
| 4 May 2018 | USD | 3.3546 | 3.5616 | 3.3546 | 3.4981 | 195.8936 | +0.172 (+5.16%) | 3,255 |
| 3 May 2018 | USD | 3.2752 | 3.3832 | 3.25 | 3.3264 | 186.2784 | +0.076 (+2.35%) | 2,036 |
| 2 May 2018 | USD | 3.29 | 3.3588 | 3.2357 | 3.25 | 182 | -0.04 (-1.22%) | 1,584 |
| 1 May 2018 | USD | 3.3483 | 3.375 | 3.277 | 3.29 | 184.24 | -0.062 (-1.84%) | 1,621 |
| 30 Apr 2018 | USD | 3.18 | 3.358 | 3.1675 | 3.3518 | 187.7008 | +0.184 (+5.82%) | 1,192 |
| 27 Apr 2018 | USD | 3.2503 | 3.267 | 3.1477 | 3.1674 | 177.3744 | -0.055 (-1.72%) | 1,091 |
| 26 Apr 2018 | USD | 3.2676 | 3.33 | 3.2036 | 3.2227 | 180.4712 | -0.057 (-1.75%) | 843 |
| 25 Apr 2018 | USD | 3.2713 | 3.281 | 3.1701 | 3.28 | 183.68 | -0.007 (-0.21%) | 597 |
| 24 Apr 2018 | USD | 3.3031 | 3.3621 | 3.2547 | 3.287 | 184.072 | +0.007 (+0.21%) | 606 |
| 23 Apr 2018 | USD | 3.3443 | 3.3595 | 3.2528 | 3.28 | 183.68 | -0.065 (-1.95%) | 2,461 |
| 20 Apr 2018 | USD | 3.3688 | 3.3899 | 3.3188 | 3.3451 | 187.3256 | -0.005 (-0.14%) | 3,584 |
