| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 4.4 | 4.98 | 4.01 | 4.29 | 25,482.6003 | -0.12 (-2.72%) | 77,486 |
| 9 Jan 2018 | USD | 4.48 | 4.58 | 4.0001 | 4.4101 | 26,195.9943 | -0.1 (-2.22%) | 121,566 |
| 8 Jan 2018 | USD | 4.7 | 4.7 | 4.2601 | 4.51 | 26,789.4003 | -1,057.32 (-3.80%) | 50,198 |
| 8 Jan 2018 |
|
|||||||
| 5 Jan 2018 | USD | 0.5252 | 0.5281 | 0.3801 | 0.4688 | 27,846.7203 | -0.045 (-8.79%) | 2,580,733 |
| 4 Jan 2018 | USD | 0.552 | 0.559 | 0.5121 | 0.514 | 30,531.6003 | -0.011 (-2.17%) | 375,551 |
| 3 Jan 2018 | USD | 0.5516 | 0.5598 | 0.5254 | 0.5254 | 31,208.7603 | -0.025 (-4.47%) | 224,820 |
| 2 Jan 2018 | USD | 0.58 | 0.58 | 0.55 | 0.55 | 32,670.0003 | -0.006 (-1.04%) | 242,488 |
| 1 Jan 2018 | USD | 0.5558 | 0.5558 | 0.5558 | 0.5558 | 33,014.5203 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 0.59 | 0.59 | 0.54 | 0.5558 | 33,014.5203 | +0.006 (+1.04%) | 302,324 |
| 28 Dec 2017 | USD | 0.5281 | 0.58 | 0.5281 | 0.5501 | 32,675.9403 | +0.02 (+3.81%) | 255,966 |
| 27 Dec 2017 | USD | 0.54 | 0.55 | 0.5281 | 0.5299 | 31,476.0603 | -0.01 (-1.87%) | 172,659 |
| 26 Dec 2017 | USD | 0.55 | 0.5525 | 0.53 | 0.54 | 32,076.0003 | -0.011 (-2.07%) | 187,942 |
| 25 Dec 2017 | USD | 0.5514 | 0.5514 | 0.5514 | 0.5514 | 32,753.1603 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 0.56 | 0.56 | 0.55 | 0.5514 | 32,753.1603 | -0.013 (-2.23%) | 298,073 |
| 21 Dec 2017 | USD | 0.58 | 0.59 | 0.5517 | 0.564 | 33,501.6003 | -0.018 (-3.13%) | 540,386 |
| 20 Dec 2017 | USD | 0.6 | 0.62 | 0.58 | 0.5822 | 34,582.6803 | -0.019 (-3.13%) | 331,958 |
| 19 Dec 2017 | USD | 0.58 | 0.64 | 0.57 | 0.601 | 35,699.4004 | -0.019 (-3.05%) | 404,060 |
| 18 Dec 2017 | USD | 0.74 | 0.74 | 0.6041 | 0.6199 | 36,822.0604 | -0 (-0.02%) | 1,894,390 |
| 15 Dec 2017 | USD | 0.6349 | 0.6699 | 0.62 | 0.62 | 36,828.0004 | -0.01 (-1.59%) | 217,123 |
| 14 Dec 2017 | USD | 0.631 | 0.64 | 0.62 | 0.63 | 37,422.0004 | -0.01 (-1.56%) | 130,358 |
| 13 Dec 2017 | USD | 0.6461 | 0.6632 | 0.62 | 0.64 | 38,016.0004 | -0.003 (-0.39%) | 164,844 |
| 12 Dec 2017 | USD | 0.73 | 0.73 | 0.6309 | 0.6425 | 38,164.5004 | -0.011 (-1.61%) | 262,156 |
| 11 Dec 2017 | USD | 0.6583 | 0.68 | 0.635 | 0.653 | 38,788.2004 | +0.026 (+4.15%) | 337,642 |
| 8 Dec 2017 | USD | 0.575 | 0.63 | 0.575 | 0.627 | 37,243.8004 | +0.057 (+10.00%) | 141,458 |
| 7 Dec 2017 | USD | 0.5673 | 0.58 | 0.55 | 0.57 | 33,858.0003 | 0.0 (0.0%) | 117,454 |
| 6 Dec 2017 | USD | 0.56 | 0.5998 | 0.56 | 0.57 | 33,858.0003 | -0.015 (-2.53%) | 174,115 |
| 5 Dec 2017 | USD | 0.5787 | 0.59 | 0.56 | 0.5848 | 34,737.1203 | -0.005 (-0.90%) | 178,029 |
| 4 Dec 2017 | USD | 0.607 | 0.6205 | 0.5701 | 0.5901 | 35,051.9404 | -0.015 (-2.46%) | 259,216 |
| 1 Dec 2017 | USD | 0.63 | 0.65 | 0.5701 | 0.605 | 35,937.0004 | -0.021 (-3.28%) | 260,209 |
| 30 Nov 2017 | USD | 0.6799 | 0.6898 | 0.6 | 0.6255 | 37,154.7004 | -0.054 (-8.00%) | 412,623 |
