| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | USD | 0.7947 | 0.8336 | 0.7758 | 0.8015 | 0.8015 | +0.007 (+0.94%) | 39,670 |
| 16 Jan 2018 | USD | 0.825 | 0.827 | 0.794 | 0.794 | 0.794 | -0.006 (-0.75%) | 24,395 |
| 15 Jan 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 0.8098 | 0.8373 | 0.79 | 0.8 | 0.8 | -0.025 (-3.03%) | 64,403 |
| 11 Jan 2018 | USD | 0.85 | 0.8592 | 0.812 | 0.825 | 0.825 | -0.006 (-0.77%) | 22,625 |
| 10 Jan 2018 | USD | 0.8447 | 0.8447 | 0.7983 | 0.8314 | 0.8314 | +0.031 (+3.92%) | 71,094 |
| 9 Jan 2018 | USD | 0.8088 | 0.8403 | 0.7814 | 0.8 | 0.8 | -0.03 (-3.61%) | 28,700 |
| 8 Jan 2018 | USD | 0.8365 | 0.85 | 0.824 | 0.83 | 0.83 | -0.021 (-2.50%) | 53,111 |
| 5 Jan 2018 | USD | 0.879 | 0.879 | 0.833 | 0.8513 | 0.8513 | +0.028 (+3.38%) | 27,505 |
| 4 Jan 2018 | USD | 0.8086 | 0.83 | 0.7626 | 0.8235 | 0.8235 | -0.01 (-1.24%) | 167,411 |
| 3 Jan 2018 | USD | 0.8279 | 0.8628 | 0.8184 | 0.8338 | 0.8338 | -0.033 (-3.78%) | 45,449 |
| 2 Jan 2018 | USD | 0.82 | 0.8746 | 0.818 | 0.8666 | 0.8666 | +0.067 (+8.33%) | 27,791 |
| 1 Jan 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 0.86 | 0.86 | 0.7839 | 0.8 | 0.8 | -0.02 (-2.44%) | 41,808 |
| 28 Dec 2017 | USD | 0.87 | 0.889 | 0.79 | 0.82 | 0.82 | -0.03 (-3.55%) | 68,910 |
| 27 Dec 2017 | USD | 0.87 | 0.87 | 0.8414 | 0.8502 | 0.8502 | -0.02 (-2.28%) | 48,731 |
| 26 Dec 2017 | USD | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | +0.008 (+0.94%) | 21,469 |
| 25 Dec 2017 | USD | 0.8619 | 0.8619 | 0.8619 | 0.8619 | 0.8619 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 0.9 | 0.91 | 0.8191 | 0.8619 | 0.8619 | -0.035 (-3.96%) | 57,506 |
| 21 Dec 2017 | USD | 0.9 | 0.915 | 0.8739 | 0.8974 | 0.8974 | -0.001 (-0.13%) | 33,992 |
| 20 Dec 2017 | USD | 0.8689 | 0.9014 | 0.8634 | 0.8986 | 0.8986 | +0.042 (+4.92%) | 59,071 |
| 19 Dec 2017 | USD | 0.7575 | 0.8797 | 0.75 | 0.8565 | 0.8565 | +0.105 (+13.94%) | 149,180 |
| 18 Dec 2017 | USD | 0.79 | 0.8 | 0.7399 | 0.7517 | 0.7517 | -0.033 (-4.24%) | 205,296 |
| 15 Dec 2017 | USD | 0.7253 | 0.7864 | 0.72 | 0.785 | 0.785 | +0.077 (+10.81%) | 42,073 |
| 14 Dec 2017 | USD | 0.743 | 0.76 | 0.6799 | 0.7084 | 0.7084 | -0.052 (-6.79%) | 187,646 |
| 13 Dec 2017 | USD | 0.8148 | 0.837 | 0.7426 | 0.76 | 0.76 | -0.03 (-3.80%) | 111,486 |
| 12 Dec 2017 | USD | 0.8032 | 0.82 | 0.7586 | 0.79 | 0.79 | -0.014 (-1.72%) | 152,530 |
| 11 Dec 2017 | USD | 0.851 | 0.8771 | 0.79 | 0.8038 | 0.8038 | -0.066 (-7.61%) | 209,264 |
| 8 Dec 2017 | USD | 0.865 | 0.8974 | 0.852 | 0.87 | 0.87 | +0.012 (+1.37%) | 59,789 |
| 7 Dec 2017 | USD | 0.8925 | 0.9356 | 0.8533 | 0.8582 | 0.8582 | -0.023 (-2.59%) | 55,461 |
