| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | USD | 1.3 | 1.399 | 1.2396 | 1.28 | 25.6 | -0.18 (-12.33%) | 9,127 |
| 29 Jan 2018 | USD | 1.42 | 1.4784 | 1.2736 | 1.46 | 29.2 | +0.04 (+2.82%) | 28,986 |
| 26 Jan 2018 | USD | 1.2872 | 1.49 | 1.2712 | 1.42 | 28.4 | +0.118 (+9.06%) | 28,708 |
| 25 Jan 2018 | USD | 1.4308 | 1.5 | 1.2 | 1.302 | 26.04 | -0.101 (-7.19%) | 27,123 |
| 24 Jan 2018 | USD | 1.5752 | 1.604 | 1.4 | 1.4028 | 28.056 | -0.153 (-9.82%) | 28,484 |
| 23 Jan 2018 | USD | 1.514 | 1.596 | 1.47 | 1.5556 | 31.112 | +0.023 (+1.49%) | 15,203 |
| 22 Jan 2018 | USD | 1.4148 | 1.5648 | 1.4 | 1.5328 | 30.656 | +0.094 (+6.56%) | 29,582 |
| 19 Jan 2018 | USD | 1.3724 | 1.44 | 1.298 | 1.4384 | 28.768 | +0.238 (+19.87%) | 34,635 |
| 18 Jan 2018 | USD | 1.32 | 1.3504 | 1.1664 | 1.2 | 24 | -0.132 (-9.91%) | 17,360 |
| 17 Jan 2018 | USD | 1.3616 | 1.368 | 1.1708 | 1.332 | 26.64 | +0.057 (+4.45%) | 14,377 |
| 16 Jan 2018 | USD | 1.3636 | 1.3924 | 1.2 | 1.2752 | 25.504 | +0.075 (+6.27%) | 24,725 |
| 15 Jan 2018 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 24 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 1.2154 | 1.24 | 1.1104 | 1.2 | 24 | 0.0 (0.0%) | 14,343 |
| 11 Jan 2018 | USD | 1.2596 | 1.2596 | 1.1728 | 1.2 | 24 | -0.103 (-7.93%) | 10,375 |
| 10 Jan 2018 | USD | 1.2728 | 1.4 | 1.264 | 1.3033 | 26.066 | +0.039 (+3.11%) | 3,915 |
| 9 Jan 2018 | USD | 1.4552 | 1.4552 | 1.234 | 1.264 | 25.28 | -0.156 (-10.99%) | 7,887 |
| 8 Jan 2018 | USD | 1.44 | 1.476 | 1.3236 | 1.42 | 28.4 | +0.143 (+11.22%) | 7,957 |
| 5 Jan 2018 | USD | 1.312 | 1.3136 | 1.2048 | 1.2768 | 25.536 | -0.027 (-2.09%) | 16,318 |
| 4 Jan 2018 | USD | 1.4528 | 1.4528 | 1.2 | 1.304 | 26.08 | -0.156 (-10.68%) | 33,518 |
| 3 Jan 2018 | USD | 1.4284 | 1.536 | 1.4 | 1.46 | 29.2 | -0.076 (-4.97%) | 30,400 |
| 2 Jan 2018 | USD | 1.48 | 1.5364 | 1.3996 | 1.5364 | 30.728 | -0.036 (-2.31%) | 12,187 |
| 1 Jan 2018 | USD | 1.5728 | 1.5728 | 1.5728 | 1.5728 | 31.456 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.4454 | 1.5728 | 1.396 | 1.5728 | 31.456 | -0.003 (-0.20%) | 3,071 |
| 28 Dec 2017 | USD | 1.4176 | 1.576 | 1.4 | 1.576 | 31.52 | +0.189 (+13.64%) | 11,563 |
| 27 Dec 2017 | USD | 1.424 | 1.572 | 1.38 | 1.3868 | 27.736 | -0.037 (-2.61%) | 12,188 |
| 26 Dec 2017 | USD | 1.424 | 1.6 | 1.424 | 1.424 | 28.48 | -0.004 (-0.25%) | 2,442 |
| 25 Dec 2017 | USD | 1.4276 | 1.4276 | 1.4276 | 1.4276 | 28.552 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.56 | 1.572 | 1.4276 | 1.4276 | 28.552 | -0.072 (-4.83%) | 33,051 |
| 21 Dec 2017 | USD | 1.4496 | 1.5768 | 1.4 | 1.5 | 30 | +0.06 (+4.17%) | 21,785 |
| 20 Dec 2017 | USD | 1.5692 | 1.5692 | 1.36 | 1.44 | 28.8 | -0.036 (-2.47%) | 9,028 |
