| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 0.7659 | 0.8 | 0.7567 | 0.78 | 15.6 | 0.0 (0.0%) | 50,570 |
| 4 Jan 2018 | USD | 0.77 | 0.8153 | 0.739 | 0.78 | 15.6 | +0.006 (+0.83%) | 68,732 |
| 3 Jan 2018 | USD | 0.706 | 0.7824 | 0.7 | 0.7736 | 15.472 | +0.054 (+7.44%) | 70,246 |
| 2 Jan 2018 | USD | 0.79 | 0.81 | 0.698 | 0.72 | 14.4 | -0.12 (-14.29%) | 128,816 |
| 1 Jan 2018 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 16.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 0.8796 | 1.07 | 0.7844 | 0.84 | 16.8 | -0.016 (-1.90%) | 268,850 |
| 28 Dec 2017 | USD | 0.6568 | 0.8863 | 0.642 | 0.8563 | 17.126 | +0.208 (+32.10%) | 215,445 |
| 27 Dec 2017 | USD | 0.551 | 0.65 | 0.5179 | 0.6482 | 12.964 | +0.128 (+24.65%) | 143,926 |
| 26 Dec 2017 | USD | 0.5128 | 0.565 | 0.5128 | 0.52 | 10.4 | -0.045 (-7.96%) | 137,178 |
| 25 Dec 2017 | USD | 0.565 | 0.565 | 0.565 | 0.565 | 11.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 0.5732 | 0.62 | 0.5051 | 0.565 | 11.3 | -0.065 (-10.32%) | 269,046 |
| 21 Dec 2017 | USD | 0.664 | 0.715 | 0.6102 | 0.63 | 12.6 | -0.09 (-12.50%) | 221,087 |
| 20 Dec 2017 | USD | 0.8405 | 0.88 | 0.6765 | 0.72 | 14.4 | -0.13 (-15.24%) | 217,789 |
| 19 Dec 2017 | USD | 0.94 | 0.9625 | 0.8 | 0.8495 | 16.99 | -0.081 (-8.66%) | 230,064 |
| 18 Dec 2017 | USD | 0.941 | 1.01 | 0.92 | 0.93 | 18.6 | -0.02 (-2.11%) | 87,135 |
| 15 Dec 2017 | USD | 0.952 | 1.01 | 0.94 | 0.95 | 19 | +0.01 (+1.06%) | 71,994 |
| 14 Dec 2017 | USD | 1.025 | 1.05 | 0.933 | 0.94 | 18.8 | -0.09 (-8.74%) | 130,217 |
| 13 Dec 2017 | USD | 1.03 | 1.085 | 1 | 1.03 | 20.6 | -0.01 (-0.93%) | 71,025 |
| 12 Dec 2017 | USD | 1.11 | 1.12 | 1.02 | 1.0397 | 20.794 | -0.04 (-3.73%) | 83,060 |
| 11 Dec 2017 | USD | 1.15 | 1.2 | 1.06 | 1.08 | 21.6 | -0.07 (-6.09%) | 75,783 |
| 8 Dec 2017 | USD | 1.19 | 1.2 | 1.13 | 1.15 | 23 | +0.03 (+2.66%) | 51,913 |
| 7 Dec 2017 | USD | 1.15 | 1.17 | 1.02 | 1.1202 | 22.404 | -0.01 (-0.87%) | 89,607 |
| 6 Dec 2017 | USD | 1.15 | 1.2 | 1.13 | 1.13 | 22.6 | -0.02 (-1.74%) | 38,962 |
| 5 Dec 2017 | USD | 1.23 | 1.28 | 1.15 | 1.15 | 23 | -0.084 (-6.79%) | 57,131 |
| 4 Dec 2017 | USD | 1.24 | 1.28 | 1.15 | 1.2338 | 24.676 | +0.007 (+0.61%) | 133,740 |
| 1 Dec 2017 | USD | 1.145 | 1.27 | 1.1 | 1.2263 | 24.526 | +0.057 (+4.90%) | 133,003 |
| 30 Nov 2017 | USD | 1.0968 | 1.19 | 1.02 | 1.169 | 23.38 | -0.018 (-1.55%) | 145,108 |
| 29 Nov 2017 | USD | 1.19 | 1.33 | 1.17 | 1.1874 | 23.748 | +0.007 (+0.63%) | 152,092 |
| 28 Nov 2017 | USD | 1.11 | 1.24 | 1.11 | 1.18 | 23.6 | +0.08 (+7.28%) | 165,812 |
| 27 Nov 2017 | USD | 0.955 | 1.15 | 0.9 | 1.0999 | 21.998 | +0.222 (+25.32%) | 297,793 |
