| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 1.366 | 1.5724 | 1.28 | 1.4764 | 29.528 | +0.156 (+11.85%) | 37,061 |
| 18 Dec 2017 | USD | 1.4942 | 1.6596 | 1.314 | 1.32 | 26.4 | -0.217 (-14.11%) | 32,052 |
| 15 Dec 2017 | USD | 1.552 | 1.646 | 1.328 | 1.5368 | 30.736 | -0.063 (-3.95%) | 23,293 |
| 14 Dec 2017 | USD | 1.7024 | 1.7024 | 1.5476 | 1.6 | 32 | -0.093 (-5.50%) | 12,147 |
| 13 Dec 2017 | USD | 1.432 | 1.6932 | 1.4 | 1.6932 | 33.864 | +0.248 (+17.19%) | 34,335 |
| 12 Dec 2017 | USD | 1.6332 | 1.686 | 1.4196 | 1.4448 | 28.896 | -0.189 (-11.56%) | 49,515 |
| 11 Dec 2017 | USD | 1.7312 | 1.8198 | 1.5356 | 1.6336 | 32.672 | -0.098 (-5.68%) | 40,695 |
| 8 Dec 2017 | USD | 1.7208 | 1.732 | 1.6 | 1.732 | 34.64 | -0.02 (-1.14%) | 36,153 |
| 7 Dec 2017 | USD | 1.7785 | 1.7952 | 1.6 | 1.752 | 35.04 | -0.08 (-4.39%) | 12,814 |
| 6 Dec 2017 | USD | 1.8076 | 1.8324 | 1.6184 | 1.8324 | 36.648 | +0.016 (+0.90%) | 21,611 |
| 5 Dec 2017 | USD | 1.84 | 1.928 | 1.76 | 1.816 | 36.32 | -0.032 (-1.73%) | 41,741 |
| 4 Dec 2017 | USD | 1.8276 | 1.9044 | 1.7428 | 1.848 | 36.96 | +0.008 (+0.43%) | 39,647 |
| 1 Dec 2017 | USD | 1.644 | 1.9012 | 1.58 | 1.84 | 36.8 | +0.232 (+14.43%) | 140,949 |
| 30 Nov 2017 | USD | 1.48 | 1.696 | 1.44 | 1.608 | 32.16 | +0.138 (+9.36%) | 68,830 |
| 29 Nov 2017 | USD | 1.5032 | 1.54 | 1.3148 | 1.4704 | 29.408 | -0.048 (-3.14%) | 53,000 |
| 28 Nov 2017 | USD | 1.572 | 1.6524 | 1.4 | 1.518 | 30.36 | -0.066 (-4.18%) | 111,486 |
| 27 Nov 2017 | USD | 1.4496 | 1.5924 | 1.4496 | 1.5843 | 31.686 | +0.113 (+7.67%) | 88,678 |
| 24 Nov 2017 | USD | 1.6064 | 1.6128 | 1.4404 | 1.4715 | 29.43 | -0.111 (-7.01%) | 23,382 |
| 23 Nov 2017 | USD | 1.5824 | 1.5824 | 1.5824 | 1.5824 | 31.648 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 1.5499 | 1.5912 | 1.5096 | 1.5824 | 31.648 | +0.041 (+2.67%) | 20,022 |
| 21 Nov 2017 | USD | 1.436 | 1.576 | 1.4344 | 1.5412 | 30.824 | +0.141 (+10.09%) | 48,261 |
| 20 Nov 2017 | USD | 1.396 | 1.46 | 1.3196 | 1.4 | 28 | +0.028 (+2.04%) | 22,542 |
| 17 Nov 2017 | USD | 1.2344 | 1.4024 | 1.2181 | 1.372 | 27.44 | +0.187 (+15.76%) | 32,203 |
| 16 Nov 2017 | USD | 1.216 | 1.24 | 1.0364 | 1.1852 | 23.704 | -0.017 (-1.37%) | 4,537 |
| 15 Nov 2017 | USD | 1.2676 | 1.2676 | 1.198 | 1.2017 | 24.034 | -0.048 (-3.80%) | 9,677 |
| 14 Nov 2017 | USD | 1.2864 | 1.308 | 1.236 | 1.2492 | 24.984 | -0.03 (-2.38%) | 28,760 |
| 13 Nov 2017 | USD | 1.436 | 1.4848 | 1.188 | 1.2796 | 25.592 | +0.044 (+3.60%) | 56,792 |
| 10 Nov 2017 | USD | 1.452 | 1.452 | 1.22 | 1.2351 | 24.702 | -0.122 (-9.00%) | 62,663 |
| 9 Nov 2017 | USD | 1.0784 | 1.4269 | 1.0784 | 1.3572 | 27.144 | +0.301 (+28.52%) | 25,207 |
| 8 Nov 2017 | USD | 1.2336 | 1.264 | 1.056 | 1.056 | 21.12 | -0.173 (-14.09%) | 24,025 |
