| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | USD | 1.5644 | 1.5644 | 1.4 | 1.492 | 29.84 | -0.068 (-4.36%) | 35,317 |
| 12 Mar 2018 | USD | 1.8476 | 1.92 | 1.5588 | 1.56 | 31.2 | -0.32 (-17.02%) | 40,514 |
| 9 Mar 2018 | USD | 1.42 | 1.92 | 1.4 | 1.88 | 37.6 | +0.48 (+34.29%) | 44,591 |
| 8 Mar 2018 | USD | 1.342 | 1.44 | 1.324 | 1.4 | 28 | +0.077 (+5.84%) | 11,417 |
| 7 Mar 2018 | USD | 1.4476 | 1.4476 | 1.28 | 1.3228 | 26.456 | +0.043 (+3.34%) | 12,933 |
| 6 Mar 2018 | USD | 1.4096 | 1.4096 | 1.2636 | 1.28 | 25.6 | -0.094 (-6.87%) | 14,437 |
| 5 Mar 2018 | USD | 1.5456 | 1.5456 | 1.2848 | 1.3744 | 27.488 | -0.18 (-11.58%) | 26,196 |
| 2 Mar 2018 | USD | 1.4 | 1.5544 | 1.3432 | 1.5544 | 31.088 | +0.041 (+2.70%) | 15,434 |
| 1 Mar 2018 | USD | 1.58 | 1.58 | 1.5136 | 1.5136 | 30.272 | -0.05 (-3.17%) | 13,212 |
| 28 Feb 2018 | USD | 1.552 | 1.5632 | 1.5016 | 1.5632 | 31.264 | +0.126 (+8.74%) | 14,789 |
| 27 Feb 2018 | USD | 1.3444 | 1.5904 | 1.3444 | 1.4376 | 28.752 | -0.062 (-4.16%) | 28,857 |
| 26 Feb 2018 | USD | 1.474 | 1.5836 | 1.474 | 1.5 | 30 | -0.036 (-2.37%) | 33,071 |
| 23 Feb 2018 | USD | 1.532 | 1.5364 | 1.4452 | 1.5364 | 30.728 | +0.056 (+3.81%) | 12,312 |
| 22 Feb 2018 | USD | 1.56 | 1.56 | 1.442 | 1.48 | 29.6 | -0.054 (-3.52%) | 16,064 |
| 21 Feb 2018 | USD | 1.584 | 1.598 | 1.492 | 1.534 | 30.68 | +0.054 (+3.68%) | 19,610 |
| 20 Feb 2018 | USD | 1.5456 | 1.6704 | 1.4746 | 1.4796 | 29.592 | -0 (-0.03%) | 27,952 |
| 19 Feb 2018 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 29.6 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 1.5184 | 1.52 | 1.474 | 1.48 | 29.6 | -0.037 (-2.43%) | 12,480 |
| 15 Feb 2018 | USD | 1.52 | 1.5232 | 1.5072 | 1.5168 | 30.336 | -0.006 (-0.41%) | 19,413 |
| 14 Feb 2018 | USD | 1.52 | 1.5836 | 1.4912 | 1.5231 | 30.462 | +0.035 (+2.36%) | 36,329 |
| 13 Feb 2018 | USD | 1.4478 | 1.512 | 1.4308 | 1.488 | 29.76 | -0.016 (-1.04%) | 18,345 |
| 12 Feb 2018 | USD | 1.52 | 1.5304 | 1.4196 | 1.5036 | 30.072 | +0.024 (+1.59%) | 13,402 |
| 9 Feb 2018 | USD | 1.292 | 1.52 | 1.2596 | 1.48 | 29.6 | +0.24 (+19.35%) | 57,266 |
| 8 Feb 2018 | USD | 1.3148 | 1.3792 | 1.24 | 1.24 | 24.8 | -0.07 (-5.37%) | 15,937 |
| 7 Feb 2018 | USD | 1.2052 | 1.344 | 1.122 | 1.3104 | 26.208 | +0.106 (+8.84%) | 4,157 |
| 6 Feb 2018 | USD | 1.294 | 1.294 | 1.1488 | 1.204 | 24.08 | -0.035 (-2.84%) | 15,100 |
| 5 Feb 2018 | USD | 1.128 | 1.3048 | 1.128 | 1.2392 | 24.784 | -0.012 (-0.98%) | 12,029 |
| 2 Feb 2018 | USD | 1.196 | 1.428 | 1.1868 | 1.2515 | 25.03 | +0.016 (+1.32%) | 5,000 |
| 1 Feb 2018 | USD | 1.3674 | 1.44 | 1.2352 | 1.2352 | 24.704 | -0.151 (-10.91%) | 25,156 |
| 31 Jan 2018 | USD | 1.2452 | 1.388 | 1.1312 | 1.3864 | 27.728 | +0.106 (+8.31%) | 17,037 |
