| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2017 | USD | 1.0947 | 1.3092 | 1.0784 | 1.16 | 1.16 | +0.082 (+7.63%) | 14,703,900 |
| 2 Dec 2017 | USD | 1.1025 | 1.1328 | 1.0527 | 1.0778 | 1.0778 | -0.022 (-1.96%) | 6,350,120 |
| 1 Dec 2017 | USD | 1.0885 | 1.1119 | 1.0235 | 1.0994 | 1.0994 | +0.012 (+1.14%) | 5,718,590 |
| 30 Nov 2017 | USD | 1.0572 | 1.1212 | 0.9667 | 1.087 | 1.087 | +0.05 (+4.79%) | 6,932,710 |
| 29 Nov 2017 | USD | 1.195 | 1.239 | 0.9844 | 1.0373 | 1.0373 | -0.153 (-12.85%) | 7,987,200 |
| 28 Nov 2017 | USD | 1.2461 | 1.2666 | 1.1754 | 1.1902 | 1.1902 | -0.058 (-4.61%) | 6,956,870 |
| 27 Nov 2017 | USD | 1.3429 | 1.3429 | 1.2291 | 1.2477 | 1.2477 | -0.095 (-7.07%) | 7,203,350 |
| 26 Nov 2017 | USD | 1.1255 | 1.4081 | 1.1255 | 1.3426 | 1.3426 | +0.213 (+18.91%) | 8,519,500 |
| 25 Nov 2017 | USD | 1.0989 | 1.1544 | 1.0876 | 1.1291 | 1.1291 | +0.029 (+2.66%) | 4,326,530 |
| 24 Nov 2017 | USD | 1.0975 | 1.1265 | 1.029 | 1.0998 | 1.0998 | +0.007 (+0.61%) | 3,881,350 |
| 23 Nov 2017 | USD | 1.1144 | 1.13 | 1.076 | 1.0931 | 1.0931 | -0.02 (-1.83%) | 3,389,830 |
| 22 Nov 2017 | USD | 1.0788 | 1.134 | 1.0671 | 1.1135 | 1.1135 | +0.036 (+3.38%) | 2,462,030 |
| 21 Nov 2017 | USD | 1.0954 | 1.1092 | 1.0643 | 1.0771 | 1.0771 | -0.019 (-1.72%) | 2,273,720 |
| 20 Nov 2017 | USD | 1.1076 | 1.1305 | 1.0858 | 1.096 | 1.096 | -0.014 (-1.29%) | 2,329,790 |
| 19 Nov 2017 | USD | 1.116 | 1.1558 | 1.1024 | 1.1103 | 1.1103 | -0.016 (-1.41%) | 1,865,000 |
| 18 Nov 2017 | USD | 1.0714 | 1.1273 | 1.066 | 1.1262 | 1.1262 | +0.05 (+4.66%) | 2,322,650 |
| 17 Nov 2017 | USD | 1.0952 | 1.1263 | 1.0625 | 1.0761 | 1.0761 | -0.016 (-1.50%) | 2,472,740 |
| 16 Nov 2017 | USD | 1.0591 | 1.1049 | 1.0427 | 1.0925 | 1.0925 | +0.04 (+3.75%) | 2,711,870 |
| 15 Nov 2017 | USD | 1.0958 | 1.1136 | 1.0523 | 1.053 | 1.053 | -0.037 (-3.39%) | 2,040,950 |
| 14 Nov 2017 | USD | 1.0979 | 1.1304 | 1.0683 | 1.09 | 1.09 | -0.01 (-0.94%) | 2,103,320 |
| 13 Nov 2017 | USD | 1.0308 | 1.1607 | 1.0308 | 1.1003 | 1.1003 | +0.07 (+6.78%) | 2,533,900 |
| 12 Nov 2017 | USD | 1.1536 | 1.1536 | 1.0106 | 1.0304 | 1.0304 | -0.128 (-11.07%) | 4,044,360 |
| 11 Nov 2017 | USD | 1.178 | 1.2607 | 1.1387 | 1.1587 | 1.1587 | -0.034 (-2.84%) | 3,341,260 |
| 10 Nov 2017 | USD | 1.1648 | 1.2816 | 1.1204 | 1.1926 | 1.1926 | +0.031 (+2.70%) | 4,331,320 |
| 9 Nov 2017 | USD | 1.0848 | 1.1654 | 1.0674 | 1.1612 | 1.1612 | +0.065 (+5.92%) | 3,713,980 |
| 8 Nov 2017 | USD | 1.0169 | 1.1095 | 1.0093 | 1.0963 | 1.0963 | +0.085 (+8.35%) | 3,162,230 |
| 7 Nov 2017 | USD | 0.9772 | 1.0211 | 0.9685 | 1.0118 | 1.0118 | +0.037 (+3.75%) | 1,827,370 |
| 6 Nov 2017 | USD | 0.987 | 1.013 | 0.9686 | 0.9752 | 0.9752 | -0.017 (-1.71%) | 1,641,020 |
| 5 Nov 2017 | USD | 1.0477 | 1.0503 | 0.9776 | 0.9922 | 0.9922 | -0.055 (-5.29%) | 1,471,530 |
| 4 Nov 2017 | USD | 0.9916 | 1.0575 | 0.9682 | 1.0476 | 1.0476 | +0.053 (+5.30%) | 2,074,870 |
