| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | USD | 0.8175 | 0.8175 | 0.7495 | 0.7575 | 0.7575 | -0.044 (-5.44%) | 21,758 |
| 6 Apr 2018 | USD | 1 | 1 | 0.7803 | 0.8011 | 0.8011 | -0.029 (-3.44%) | 47,825 |
| 5 Apr 2018 | USD | 0.7761 | 0.834 | 0.7542 | 0.8296 | 0.8296 | +0.028 (+3.43%) | 31,808 |
| 4 Apr 2018 | USD | 0.7299 | 0.8021 | 0.6 | 0.8021 | 0.8021 | +0.047 (+6.28%) | 69,715 |
| 3 Apr 2018 | USD | 0.8437 | 0.8591 | 0.7463 | 0.7547 | 0.7547 | -0.075 (-9.01%) | 48,058 |
| 2 Apr 2018 | USD | 0.8294 | 0.8294 | 0.8294 | 0.8294 | 0.8294 | -0.043 (-4.91%) | 17,111 |
| 30 Mar 2018 | USD | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 0.8314 | 0.8722 | 0.8 | 0.8722 | 0.8722 | +0.022 (+2.61%) | 12,005 |
| 28 Mar 2018 | USD | 0.8561 | 0.8581 | 0.823 | 0.85 | 0.85 | -0.015 (-1.73%) | 11,397 |
| 27 Mar 2018 | USD | 0.87 | 0.8899 | 0.8285 | 0.865 | 0.865 | -0.142 (-14.08%) | 153,280 |
| 26 Mar 2018 | USD | 1.03 | 1.12 | 0.9651 | 1.0068 | 1.0068 | -0.023 (-2.25%) | 67,535 |
| 23 Mar 2018 | USD | 1.049 | 1.08 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 17,721 |
| 22 Mar 2018 | USD | 1.0354 | 1.04 | 0.977 | 1.03 | 1.03 | -0.05 (-4.63%) | 35,807 |
| 21 Mar 2018 | USD | 1 | 1.08 | 1 | 1.08 | 1.08 | +0.053 (+5.12%) | 9,169 |
| 20 Mar 2018 | USD | 1.0906 | 1.15 | 1.01 | 1.0274 | 1.0274 | -0.083 (-7.44%) | 38,095 |
| 19 Mar 2018 | USD | 1.1126 | 1.1399 | 1.08 | 1.11 | 1.11 | +0 (+0.01%) | 43,675 |
| 16 Mar 2018 | USD | 1.1 | 1.143 | 1.0855 | 1.1099 | 1.1099 | +0.01 (+0.90%) | 43,804 |
| 15 Mar 2018 | USD | 1.1374 | 1.1512 | 1.0781 | 1.1 | 1.1 | -0.036 (-3.21%) | 73,432 |
| 14 Mar 2018 | USD | 1.155 | 1.155 | 1.11 | 1.1365 | 1.1365 | +0.026 (+2.39%) | 28,120 |
| 13 Mar 2018 | USD | 1.12 | 1.65 | 1.0944 | 1.11 | 1.11 | 0.0 (0.0%) | 60,042 |
| 12 Mar 2018 | USD | 1.1155 | 1.14 | 1.01 | 1.11 | 1.11 | +0.021 (+1.96%) | 99,487 |
| 9 Mar 2018 | USD | 1.1644 | 1.75 | 1.042 | 1.0887 | 1.0887 | -0.06 (-5.22%) | 144,473 |
| 8 Mar 2018 | USD | 1.3821 | 1.8 | 1.119 | 1.1487 | 1.1487 | -0.101 (-8.10%) | 138,416 |
| 7 Mar 2018 | USD | 1.1 | 1.257 | 1.05 | 1.2499 | 1.2499 | +0.144 (+13.01%) | 212,904 |
| 6 Mar 2018 | USD | 0.9801 | 1.11 | 0.9638 | 1.106 | 1.106 | +0.177 (+19.05%) | 95,716 |
| 5 Mar 2018 | USD | 0.92 | 0.9338 | 0.901 | 0.929 | 0.929 | +0.009 (+0.98%) | 18,099 |
| 2 Mar 2018 | USD | 1.425 | 1.425 | 0.9115 | 0.92 | 0.92 | -0.01 (-1.05%) | 21,633 |
| 1 Mar 2018 | USD | 0.925 | 0.9595 | 0.896 | 0.9298 | 0.9298 | +0.005 (+0.52%) | 28,359 |
| 28 Feb 2018 | USD | 0.872 | 0.9339 | 0.8598 | 0.925 | 0.925 | +0.067 (+7.83%) | 5,375 |
| 27 Feb 2018 | USD | 0.8828 | 0.8897 | 0.8413 | 0.8578 | 0.8578 | -0.062 (-6.76%) | 20,969 |
