| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 1.8376 | 1.8376 | 1.7 | 1.7 | 8.5 | -0.174 (-9.31%) | 1,052 |
| 5 Jan 2018 | USD | 1.725 | 1.875 | 1.725 | 1.8745 | 9.3725 | +0.05 (+2.71%) | 1,284 |
| 4 Jan 2018 | USD | 1.9126 | 1.9126 | 1.6755 | 1.825 | 9.125 | -0.025 (-1.32%) | 12,245 |
| 3 Jan 2018 | USD | 1.8 | 1.85 | 1.7255 | 1.8495 | 9.2475 | +0.056 (+3.11%) | 5,514 |
| 2 Jan 2018 | USD | 1.825 | 1.85 | 1.75 | 1.7937 | 8.9685 | +0.094 (+5.51%) | 4,298 |
| 1 Jan 2018 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 8.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.75 | 1.849 | 1.675 | 1.7 | 8.5 | -0.149 (-8.06%) | 14,668 |
| 28 Dec 2017 | USD | 1.998 | 1.998 | 1.75 | 1.849 | 9.245 | -0.15 (-7.50%) | 14,349 |
| 27 Dec 2017 | USD | 1.85 | 2 | 1.85 | 1.999 | 9.995 | -0.001 (-0.03%) | 6,426 |
| 26 Dec 2017 | USD | 1.9625 | 1.9995 | 1.8505 | 1.9995 | 9.9975 | +0.1 (+5.24%) | 7,999 |
| 25 Dec 2017 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 9.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 2.2 | 2.2 | 1.85 | 1.9 | 9.5 | -0.3 (-13.64%) | 52,959 |
| 21 Dec 2017 | USD | 2.1 | 2.35 | 2.0005 | 2.2 | 11 | -0.05 (-2.22%) | 21,530 |
| 20 Dec 2017 | USD | 1.9 | 2.3312 | 1.9 | 2.25 | 11.25 | +0.209 (+10.23%) | 91,773 |
| 19 Dec 2017 | USD | 1.95 | 2.0445 | 1.8885 | 2.0412 | 10.206 | -0.049 (-2.33%) | 9,047 |
| 18 Dec 2017 | USD | 2.1125 | 2.325 | 1.9045 | 2.09 | 10.45 | +0.09 (+4.50%) | 41,880 |
| 15 Dec 2017 | USD | 2.25 | 2.525 | 2 | 2 | 10 | -0.245 (-10.91%) | 65,184 |
| 14 Dec 2017 | USD | 1.8132 | 2.25 | 1.8132 | 2.245 | 11.225 | +0.367 (+19.57%) | 31,865 |
| 13 Dec 2017 | USD | 1.8752 | 1.95 | 1.801 | 1.8775 | 9.3875 | -0.122 (-6.13%) | 3,755 |
| 12 Dec 2017 | USD | 1.8816 | 2.1 | 1.7943 | 2 | 10 | +0.06 (+3.09%) | 34,336 |
| 11 Dec 2017 | USD | 2.025 | 2.025 | 1.805 | 1.94 | 9.7 | -0.06 (-3%) | 5,169 |
| 8 Dec 2017 | USD | 1.85 | 2 | 1.85 | 2 | 10 | +0.124 (+6.64%) | 12,801 |
| 7 Dec 2017 | USD | 1.9 | 1.9 | 1.875 | 1.8755 | 9.3775 | -0.124 (-6.20%) | 1,180 |
| 6 Dec 2017 | USD | 1.8844 | 2 | 1.8844 | 1.9995 | 9.9975 | +0.183 (+10.09%) | 770 |
| 5 Dec 2017 | USD | 1.95 | 1.95 | 1.805 | 1.8162 | 9.081 | -0.134 (-6.86%) | 20,345 |
| 4 Dec 2017 | USD | 2 | 2 | 1.95 | 1.95 | 9.75 | -0.15 (-7.14%) | 11,170 |
| 1 Dec 2017 | USD | 2.1 | 2.1 | 2.05 | 2.1 | 10.5 | +0.15 (+7.69%) | 2,130 |
| 30 Nov 2017 | USD | 2.1 | 2.1 | 1.95 | 1.95 | 9.75 | -0.113 (-5.45%) | 9,003 |
| 29 Nov 2017 | USD | 2.2 | 2.2 | 1.95 | 2.0625 | 10.3125 | +0.112 (+5.74%) | 5,452 |
| 28 Nov 2017 | USD | 2.05 | 2.15 | 1.95 | 1.9505 | 9.7525 | -0.149 (-7.12%) | 12,240 |
