| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | USD | 1.02 | 1.05 | 1 | 1.03 | 10.3 | 0.0 (0.0%) | 822,683 |
| 2 Apr 2018 | USD | 1.1 | 1.1363 | 1.01 | 1.03 | 10.3 | -0.08 (-7.21%) | 1,971,807 |
| 30 Mar 2018 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 11.1 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 1.12 | 1.155 | 1.11 | 1.11 | 11.1 | -0.01 (-0.89%) | 824,196 |
| 28 Mar 2018 | USD | 1.16 | 1.2 | 1.105 | 1.12 | 11.2 | -0.04 (-3.45%) | 1,020,288 |
| 27 Mar 2018 | USD | 1.18 | 1.2 | 1.14 | 1.16 | 11.6 | -0.01 (-0.85%) | 596,201 |
| 26 Mar 2018 | USD | 1.15 | 1.18 | 1.1 | 1.17 | 11.7 | +0.04 (+3.54%) | 882,426 |
| 23 Mar 2018 | USD | 1.15 | 1.16 | 1.1 | 1.13 | 11.3 | -0.01 (-0.88%) | 832,952 |
| 22 Mar 2018 | USD | 1.16 | 1.2 | 1.14 | 1.14 | 11.4 | -0.02 (-1.72%) | 1,115,571 |
| 21 Mar 2018 | USD | 1.2 | 1.2 | 1.12 | 1.16 | 11.6 | -0.03 (-2.52%) | 1,207,438 |
| 20 Mar 2018 | USD | 1.28 | 1.29 | 1.19 | 1.19 | 11.9 | -0.07 (-5.56%) | 1,321,282 |
| 19 Mar 2018 | USD | 1.31 | 1.34 | 1.25 | 1.26 | 12.6 | -0.07 (-5.26%) | 1,029,249 |
| 16 Mar 2018 | USD | 1.38 | 1.38 | 1.29 | 1.33 | 13.3 | -0.05 (-3.62%) | 2,917,191 |
| 15 Mar 2018 | USD | 1.52 | 1.52 | 1.37 | 1.38 | 13.8 | +0.06 (+4.55%) | 2,321,205 |
| 14 Mar 2018 | USD | 1.39 | 1.41 | 1.23 | 1.32 | 13.2 | -0.01 (-0.75%) | 1,096,869 |
| 13 Mar 2018 | USD | 1.26 | 1.36 | 1.24 | 1.33 | 13.3 | +0.06 (+4.72%) | 1,810,341 |
| 12 Mar 2018 | USD | 1.28 | 1.3 | 1.22 | 1.27 | 12.7 | -0.01 (-0.78%) | 940,166 |
| 9 Mar 2018 | USD | 1.29 | 1.33 | 1.25 | 1.28 | 12.8 | 0.0 (0.0%) | 1,221,521 |
| 8 Mar 2018 | USD | 1.26 | 1.3 | 1.26 | 1.28 | 12.8 | 0.0 (0.0%) | 551,994 |
| 7 Mar 2018 | USD | 1.37 | 1.385 | 1.25 | 1.28 | 12.8 | -0.11 (-7.91%) | 2,119,932 |
| 6 Mar 2018 | USD | 1.42 | 1.45 | 1.37 | 1.39 | 13.9 | -0.03 (-2.11%) | 1,326,065 |
| 5 Mar 2018 | USD | 1.41 | 1.47 | 1.365 | 1.42 | 14.2 | +0.01 (+0.71%) | 1,379,608 |
| 2 Mar 2018 | USD | 1.34 | 1.42 | 1.3 | 1.41 | 14.1 | +0.05 (+3.68%) | 1,052,682 |
| 1 Mar 2018 | USD | 1.39 | 1.39 | 1.33 | 1.36 | 13.6 | -0.03 (-2.16%) | 980,834 |
| 28 Feb 2018 | USD | 1.43 | 1.44 | 1.375 | 1.39 | 13.9 | -0.04 (-2.80%) | 905,064 |
| 27 Feb 2018 | USD | 1.43 | 1.48 | 1.42 | 1.43 | 14.3 | +0.01 (+0.70%) | 885,978 |
| 26 Feb 2018 | USD | 1.45 | 1.465 | 1.4 | 1.42 | 14.2 | -0.03 (-2.07%) | 1,174,382 |
| 23 Feb 2018 | USD | 1.48 | 1.49 | 1.41 | 1.45 | 14.5 | -0.02 (-1.36%) | 1,453,323 |
| 22 Feb 2018 | USD | 1.57 | 1.57 | 1.45 | 1.47 | 14.7 | -0.02 (-1.34%) | 1,342,954 |
| 21 Feb 2018 | USD | 1.61 | 1.65 | 1.48 | 1.49 | 14.9 | -0.11 (-6.88%) | 3,480,970 |
