| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 1.15 | 1.1501 | 1.08 | 1.14 | 1.14 | -0.01 (-0.87%) | 37,764 |
| 27 Mar 2018 | USD | 1.08 | 1.1901 | 1.08 | 1.15 | 1.15 | +0.09 (+8.49%) | 56,925 |
| 26 Mar 2018 | USD | 0.965 | 1.09 | 0.965 | 1.06 | 1.06 | +0.094 (+9.73%) | 145,849 |
| 23 Mar 2018 | USD | 0.958 | 0.972 | 0.93 | 0.966 | 0.966 | -0.024 (-2.42%) | 4,620 |
| 22 Mar 2018 | USD | 0.968 | 0.99 | 0.9201 | 0.99 | 0.99 | +0.03 (+3.13%) | 11,498 |
| 21 Mar 2018 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.01 (+1.05%) | 500 |
| 20 Mar 2018 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 14,065 |
| 19 Mar 2018 | USD | 0.925 | 0.984 | 0.925 | 0.96 | 0.96 | -0.04 (-4%) | 7,936 |
| 16 Mar 2018 | USD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 8,115 |
| 15 Mar 2018 | USD | 0.99 | 0.9901 | 0.9899 | 0.99 | 0.99 | 0.0 (0.0%) | 24,841 |
| 14 Mar 2018 | USD | 0.978 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 22,400 |
| 13 Mar 2018 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 13,290 |
| 12 Mar 2018 | USD | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -0.04 (-3.99%) | 13,729 |
| 9 Mar 2018 | USD | 1 | 1 | 0.9699 | 0.9999 | 0.9999 | +0.01 (+1.00%) | 21,779 |
| 8 Mar 2018 | USD | 0.975 | 1.02 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 39,018 |
| 7 Mar 2018 | USD | 0.96 | 1.03 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 101,743 |
| 6 Mar 2018 | USD | 0.925 | 0.96 | 0.925 | 0.95 | 0.95 | +0.04 (+4.40%) | 32,506 |
| 5 Mar 2018 | USD | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 6,712 |
| 2 Mar 2018 | USD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 63,700 |
| 1 Mar 2018 | USD | 0.9201 | 0.95 | 0.9201 | 0.94 | 0.94 | +0.02 (+2.17%) | 24,500 |
| 28 Feb 2018 | USD | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 40,999 |
| 27 Feb 2018 | USD | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 19,120 |
| 26 Feb 2018 | USD | 0.9 | 0.92 | 0.88 | 0.92 | 0.92 | -0.007 (-0.81%) | 2,245 |
| 23 Feb 2018 | USD | 0.94 | 1 | 0.92 | 0.9275 | 0.9275 | +0.007 (+0.82%) | 48,230 |
| 22 Feb 2018 | USD | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | +0.05 (+5.75%) | 136,961 |
| 21 Feb 2018 | USD | 0.84 | 1 | 0.8 | 0.87 | 0.87 | -0.01 (-1.13%) | 72,598 |
| 20 Feb 2018 | USD | 0.82 | 0.91 | 0.8 | 0.8799 | 0.8799 | +0.08 (+9.99%) | 15,984 |
| 19 Feb 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 0.88 | 0.88 | 0.7205 | 0.8 | 0.8 | -0.08 (-9.09%) | 22,325 |
| 15 Feb 2018 | USD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.06 (+7.32%) | 16,953 |
