| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 0.89 | 0.9 | 0.86 | 0.8751 | 4.3755 | -0.025 (-2.77%) | 169,705 |
| 28 Nov 2017 | USD | 0.91 | 0.91 | 0.85 | 0.9 | 4.5 | -0.02 (-2.15%) | 349,154 |
| 27 Nov 2017 | USD | 0.94 | 0.94 | 0.8947 | 0.9198 | 4.599 | +0.017 (+1.87%) | 230,494 |
| 24 Nov 2017 | USD | 0.9238 | 0.9238 | 0.8876 | 0.9029 | 4.5145 | +0.003 (+0.32%) | 32,144 |
| 23 Nov 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 4.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 0.8707 | 0.92 | 0.87 | 0.9 | 4.5 | +0.025 (+2.83%) | 213,366 |
| 21 Nov 2017 | USD | 0.898 | 0.9 | 0.8544 | 0.8752 | 4.376 | -0.015 (-1.65%) | 241,834 |
| 20 Nov 2017 | USD | 0.95 | 0.95 | 0.87 | 0.8899 | 4.4495 | -0.05 (-5.33%) | 316,936 |
| 17 Nov 2017 | USD | 0.91 | 0.94 | 0.9 | 0.94 | 4.7 | +0.018 (+1.94%) | 155,423 |
| 16 Nov 2017 | USD | 0.8989 | 0.95 | 0.876 | 0.9221 | 4.6105 | +0.047 (+5.37%) | 284,985 |
| 15 Nov 2017 | USD | 0.85 | 0.8899 | 0.7785 | 0.8751 | 4.3755 | +0.017 (+1.99%) | 493,768 |
| 14 Nov 2017 | USD | 0.883 | 0.8972 | 0.84 | 0.858 | 4.29 | -0.025 (-2.82%) | 241,035 |
| 13 Nov 2017 | USD | 0.94 | 0.9426 | 0.8133 | 0.8829 | 4.4145 | -0.029 (-3.18%) | 444,836 |
| 10 Nov 2017 | USD | 0.95 | 0.959 | 0.9 | 0.9119 | 4.5595 | -0.038 (-4.01%) | 419,001 |
| 9 Nov 2017 | USD | 1 | 1 | 0.9499 | 0.95 | 4.75 | -0.044 (-4.43%) | 444,590 |
| 8 Nov 2017 | USD | 0.94 | 1.02 | 0.94 | 0.994 | 4.97 | -0.046 (-4.42%) | 529,205 |
| 7 Nov 2017 | USD | 1.07 | 1.07 | 1.003 | 1.04 | 5.2 | -0.04 (-3.70%) | 382,743 |
| 6 Nov 2017 | USD | 1.1 | 1.11 | 1.05 | 1.08 | 5.4 | +0.01 (+0.93%) | 164,167 |
| 3 Nov 2017 | USD | 1.04 | 1.08 | 1.02 | 1.07 | 5.35 | +0.04 (+3.88%) | 187,981 |
| 2 Nov 2017 | USD | 1.02 | 1.04 | 1 | 1.03 | 5.15 | -0.02 (-1.90%) | 277,622 |
| 1 Nov 2017 | USD | 1.09 | 1.09 | 1.04 | 1.05 | 5.25 | -0.03 (-2.78%) | 149,599 |
| 31 Oct 2017 | USD | 1.1 | 1.1001 | 0.99 | 1.08 | 5.4 | -0.02 (-1.82%) | 622,803 |
| 30 Oct 2017 | USD | 1.19 | 1.19 | 1.1 | 1.1 | 5.5 | -0.07 (-5.98%) | 343,967 |
| 27 Oct 2017 | USD | 1.14 | 1.22 | 1.14 | 1.17 | 5.85 | +0.03 (+2.63%) | 481,858 |
| 26 Oct 2017 | USD | 1.22 | 1.22 | 1.13 | 1.14 | 5.7 | -0.07 (-5.79%) | 393,143 |
| 25 Oct 2017 | USD | 1.25 | 1.26 | 1.2 | 1.21 | 6.05 | -0.03 (-2.42%) | 267,965 |
| 24 Oct 2017 | USD | 1.19 | 1.28 | 1.15 | 1.24 | 6.2 | +0.08 (+6.90%) | 583,483 |
| 23 Oct 2017 | USD | 1.15 | 1.19 | 1.13 | 1.16 | 5.8 | -0.03 (-2.52%) | 379,955 |
| 20 Oct 2017 | USD | 1.21 | 1.21 | 1.14 | 1.19 | 5.95 | +0.02 (+1.71%) | 249,975 |
| 19 Oct 2017 | USD | 1.15 | 1.2 | 1.12 | 1.17 | 5.85 | +0.03 (+2.63%) | 316,718 |
