| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 0.913 | 0.9368 | 0.873 | 0.881 | 0.881 | -0.03 (-3.34%) | 202,500 |
| 5 Dec 2017 | USD | 0.9974 | 0.9974 | 0.8943 | 0.9114 | 0.9114 | -0.095 (-9.46%) | 182,341 |
| 4 Dec 2017 | USD | 1.1 | 1.1 | 0.9703 | 1.0066 | 1.0066 | -0.022 (-2.13%) | 84,438 |
| 1 Dec 2017 | USD | 1.0624 | 1.1039 | 1 | 1.0285 | 1.0285 | +0.024 (+2.38%) | 79,219 |
| 30 Nov 2017 | USD | 0.969 | 1.1067 | 0.9582 | 1.0046 | 1.0046 | +0.059 (+6.21%) | 131,757 |
| 29 Nov 2017 | USD | 0.983 | 1.09 | 0.9459 | 0.9459 | 0.9459 | -0.134 (-12.39%) | 149,365 |
| 28 Nov 2017 | USD | 1.084 | 1.084 | 1.04 | 1.0797 | 1.0797 | +0.03 (+2.83%) | 34,768 |
| 27 Nov 2017 | USD | 1.01 | 1.05 | 0.9457 | 1.05 | 1.05 | +0.04 (+3.96%) | 195,261 |
| 24 Nov 2017 | USD | 1.036 | 1.0786 | 1.0032 | 1.01 | 1.01 | -0.05 (-4.72%) | 80,693 |
| 23 Nov 2017 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 1.06 | 1.103 | 1.06 | 1.06 | 1.06 | -0.077 (-6.76%) | 44,928 |
| 21 Nov 2017 | USD | 1.11 | 1.1368 | 0.9999 | 1.1368 | 1.1368 | +0.008 (+0.73%) | 211,535 |
| 20 Nov 2017 | USD | 1.1 | 1.152 | 1.1 | 1.1286 | 1.1286 | +0.038 (+3.53%) | 36,041 |
| 17 Nov 2017 | USD | 1.15 | 1.15 | 1.0837 | 1.0901 | 1.0901 | -0.05 (-4.38%) | 52,663 |
| 16 Nov 2017 | USD | 1.0926 | 1.1812 | 1.09 | 1.14 | 1.14 | +0.055 (+5.07%) | 52,961 |
| 15 Nov 2017 | USD | 1.105 | 1.16 | 1.05 | 1.085 | 1.085 | -0.075 (-6.47%) | 81,738 |
| 14 Nov 2017 | USD | 1.19 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 40,850 |
| 13 Nov 2017 | USD | 1.174 | 1.23 | 1.1595 | 1.2 | 1.2 | +0.05 (+4.33%) | 52,550 |
| 10 Nov 2017 | USD | 1.148 | 1.169 | 1.12 | 1.1502 | 1.1502 | +0 (+0.02%) | 67,934 |
| 9 Nov 2017 | USD | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.83%) | 39,401 |
| 8 Nov 2017 | USD | 1.1586 | 1.16 | 1.13 | 1.1596 | 1.1596 | +0.01 (+0.83%) | 46,350 |
| 7 Nov 2017 | USD | 1.17 | 1.1704 | 1.13 | 1.15 | 1.15 | -0.002 (-0.17%) | 33,757 |
| 6 Nov 2017 | USD | 1.146 | 1.171 | 1.14 | 1.152 | 1.152 | +0.012 (+1.05%) | 90,086 |
| 3 Nov 2017 | USD | 1.149 | 1.18 | 1.122 | 1.14 | 1.14 | -0 (-0.02%) | 175,317 |
| 2 Nov 2017 | USD | 1.275 | 1.275 | 1.13 | 1.1402 | 1.1402 | -0.113 (-9.00%) | 237,540 |
| 1 Nov 2017 | USD | 1.235 | 1.28 | 1.2267 | 1.253 | 1.253 | +0.08 (+6.83%) | 322,102 |
| 31 Oct 2017 | USD | 1.175 | 1.21 | 1.15 | 1.1729 | 1.1729 | +0.013 (+1.11%) | 466,098 |
| 30 Oct 2017 | USD | 1.1146 | 1.19 | 1.1146 | 1.16 | 1.16 | +0.07 (+6.42%) | 374,146 |
| 27 Oct 2017 | USD | 1.07 | 1.1097 | 1.05 | 1.09 | 1.09 | +0.042 (+4.01%) | 78,911 |
| 26 Oct 2017 | USD | 1.03 | 1.07 | 1.03 | 1.048 | 1.048 | +0.018 (+1.75%) | 68,351 |
