| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 1.3892 | 1.4 | 1.34 | 1.3484 | 1.3484 | -0.056 (-3.98%) | 38,725 |
| 19 Jun 2018 | USD | 1.41 | 1.438 | 1.39 | 1.4043 | 1.4043 | -0.046 (-3.15%) | 29,285 |
| 18 Jun 2018 | USD | 1.4443 | 1.4516 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 40,944 |
| 15 Jun 2018 | USD | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -0.088 (-5.78%) | 47,175 |
| 14 Jun 2018 | USD | 1.549 | 1.5581 | 1.5 | 1.5178 | 1.5178 | -0.032 (-2.08%) | 28,156 |
| 13 Jun 2018 | USD | 1.571 | 1.62 | 1.54 | 1.55 | 1.55 | -0.006 (-0.36%) | 55,308 |
| 12 Jun 2018 | USD | 1.588 | 1.59 | 1.53 | 1.5556 | 1.5556 | -0.028 (-1.79%) | 16,900 |
| 11 Jun 2018 | USD | 1.618 | 1.62 | 1.584 | 1.584 | 1.584 | -0.026 (-1.61%) | 11,200 |
| 8 Jun 2018 | USD | 1.65 | 1.652 | 1.6006 | 1.61 | 1.61 | -0.09 (-5.29%) | 47,800 |
| 7 Jun 2018 | USD | 1.78 | 1.78 | 1.67 | 1.7 | 1.7 | -0.034 (-1.93%) | 62,437 |
| 6 Jun 2018 | USD | 1.739 | 1.739 | 1.7311 | 1.7335 | 1.7335 | +0.004 (+0.20%) | 15,194 |
| 5 Jun 2018 | USD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 5,350 |
| 4 Jun 2018 | USD | 1.77 | 1.7904 | 1.7673 | 1.78 | 1.78 | 0.0 (0.0%) | 20,359 |
| 1 Jun 2018 | USD | 1.776 | 1.78 | 1.7667 | 1.78 | 1.78 | -0.01 (-0.56%) | 6,850 |
| 31 May 2018 | USD | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.04 (+2.29%) | 25,718 |
| 30 May 2018 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 10,000 |
| 29 May 2018 | USD | 1.78 | 1.8179 | 1.77 | 1.78 | 1.78 | +0.004 (+0.21%) | 118,442 |
| 28 May 2018 | USD | 1.7762 | 1.7762 | 1.7762 | 1.7762 | 1.7762 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 1.7979 | 1.7979 | 1.77 | 1.7762 | 1.7762 | -0.054 (-2.94%) | 8,600 |
| 24 May 2018 | USD | 1.8048 | 1.8983 | 1.8048 | 1.83 | 1.83 | +0.062 (+3.54%) | 9,650 |
| 23 May 2018 | USD | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 0.0 (0.0%) | 0 |
| 22 May 2018 | USD | 1.7816 | 1.81 | 1.7115 | 1.7675 | 1.7675 | +0.087 (+5.21%) | 14,363 |
| 21 May 2018 | USD | 1.6601 | 1.9 | 1.65 | 1.68 | 1.68 | -0.1 (-5.60%) | 9,350 |
| 18 May 2018 | USD | 1.7694 | 1.83 | 1.7694 | 1.7796 | 1.7796 | +0.023 (+1.29%) | 33,696 |
| 17 May 2018 | USD | 1.7048 | 1.76 | 1.7048 | 1.757 | 1.757 | +0.029 (+1.70%) | 3,970 |
| 16 May 2018 | USD | 1.6035 | 1.7277 | 1.6035 | 1.7277 | 1.7277 | +0.148 (+9.35%) | 103,540 |
| 15 May 2018 | USD | 1.8246 | 1.8246 | 1.5743 | 1.58 | 1.58 | -0.54 (-25.47%) | 471,633 |
| 14 May 2018 | USD | 2.131 | 2.188 | 2.12 | 2.12 | 2.12 | +0.016 (+0.76%) | 5,973 |
| 11 May 2018 | USD | 2.1041 | 2.1041 | 2.1041 | 2.1041 | 2.1041 | 0.0 (0.0%) | 0 |
| 10 May 2018 | USD | 2.1093 | 2.1148 | 2.103 | 2.1041 | 2.1041 | +0.023 (+1.10%) | 5,100 |
