| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 1.07 | 1.1 | 0.944 | 0.985 | 19.7 | -0.08 (-7.51%) | 451,800 |
| 26 Jun 2018 | USD | 1.07 | 1.08 | 1.04 | 1.065 | 21.3 | +0.005 (+0.47%) | 204,900 |
| 25 Jun 2018 | USD | 1.107 | 1.11 | 1.05 | 1.06 | 21.2 | -0.04 (-3.64%) | 450,400 |
| 22 Jun 2018 | USD | 1.15 | 1.15 | 1.08 | 1.1 | 22 | -0.038 (-3.34%) | 441,000 |
| 21 Jun 2018 | USD | 1.18 | 1.18 | 1.12 | 1.138 | 22.76 | -0.006 (-0.52%) | 393,100 |
| 20 Jun 2018 | USD | 1.167 | 1.19 | 1.129 | 1.144 | 22.88 | +0.008 (+0.70%) | 443,300 |
| 19 Jun 2018 | USD | 1.08 | 1.17 | 1.03 | 1.136 | 22.72 | +0.046 (+4.22%) | 375,900 |
| 18 Jun 2018 | USD | 1.08 | 1.15 | 1.08 | 1.09 | 21.8 | -0.03 (-2.68%) | 199,600 |
| 15 Jun 2018 | USD | 1.08 | 1.13 | 1.08 | 1.12 | 22.4 | +0.01 (+0.90%) | 429,500 |
| 14 Jun 2018 | USD | 1.155 | 1.18 | 1.1 | 1.11 | 22.2 | -0.05 (-4.31%) | 412,200 |
| 13 Jun 2018 | USD | 1.17 | 1.19 | 1.13 | 1.16 | 23.2 | +0.02 (+1.75%) | 214,900 |
| 12 Jun 2018 | USD | 1.165 | 1.18 | 1.1 | 1.14 | 22.8 | -0.01 (-0.87%) | 267,100 |
| 11 Jun 2018 | USD | 1.23 | 1.23 | 1.14 | 1.15 | 23 | -0.08 (-6.50%) | 601,200 |
| 8 Jun 2018 | USD | 1.24 | 1.27 | 1.18 | 1.23 | 24.6 | -0.006 (-0.49%) | 290,400 |
| 7 Jun 2018 | USD | 1.321 | 1.35 | 1.21 | 1.236 | 24.72 | -0.054 (-4.19%) | 638,400 |
| 6 Jun 2018 | USD | 1.27 | 1.32 | 1.26 | 1.29 | 25.8 | +0.046 (+3.70%) | 680,100 |
| 5 Jun 2018 | USD | 1.175 | 1.26 | 1.144 | 1.244 | 24.88 | +0.074 (+6.32%) | 656,300 |
| 4 Jun 2018 | USD | 1.15 | 1.204 | 1.1 | 1.17 | 23.4 | +0.07 (+6.36%) | 599,900 |
| 1 Jun 2018 | USD | 1.05 | 1.15 | 1.05 | 1.1 | 22 | +0.03 (+2.80%) | 205,100 |
| 31 May 2018 | USD | 1.1 | 1.105 | 1.05 | 1.07 | 21.4 | -0.03 (-2.73%) | 289,000 |
| 30 May 2018 | USD | 1.138 | 1.15 | 1.09 | 1.1 | 22 | -0.03 (-2.65%) | 214,100 |
| 29 May 2018 | USD | 1.095 | 1.15 | 1.09 | 1.13 | 22.6 | -0.01 (-0.88%) | 204,300 |
| 28 May 2018 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 22.8 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 1.198 | 1.22 | 1.12 | 1.14 | 22.8 | -0.05 (-4.20%) | 206,400 |
| 24 May 2018 | USD | 1.154 | 1.196 | 1.11 | 1.19 | 23.8 | +0.041 (+3.57%) | 178,600 |
| 23 May 2018 | USD | 1.143 | 1.18 | 1.11 | 1.149 | 22.98 | -0.031 (-2.63%) | 277,600 |
| 22 May 2018 | USD | 1.28 | 1.295 | 1.157 | 1.18 | 23.6 | -0.12 (-9.23%) | 435,100 |
| 21 May 2018 | USD | 1.3 | 1.32 | 1.25 | 1.3 | 26 | +0.02 (+1.56%) | 280,200 |
| 18 May 2018 | USD | 1.291 | 1.35 | 1.26 | 1.28 | 25.6 | +0.009 (+0.71%) | 176,100 |
| 17 May 2018 | USD | 1.33 | 1.35 | 1.252 | 1.271 | 25.42 | -0.049 (-3.71%) | 247,500 |
