| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 1.859 | 1.859 | 1.782 | 1.806 | 1.806 | -0.022 (-1.20%) | 16,771 |
| 28 Dec 2017 | USD | 1.856 | 1.856 | 1.828 | 1.828 | 1.828 | +0.029 (+1.61%) | 5,942 |
| 27 Dec 2017 | USD | 1.78 | 1.852 | 1.78 | 1.799 | 1.799 | +0.001 (+0.06%) | 12,403 |
| 26 Dec 2017 | USD | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | USD | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.809 | 1.809 | 1.78 | 1.798 | 1.798 | +0.017 (+0.95%) | 10,309 |
| 21 Dec 2017 | USD | 1.797 | 1.8 | 1.765 | 1.781 | 1.781 | -0.016 (-0.89%) | 9,525 |
| 20 Dec 2017 | USD | 1.777 | 1.808 | 1.755 | 1.797 | 1.797 | +0.002 (+0.11%) | 15,052 |
| 19 Dec 2017 | USD | 1.81 | 1.81 | 1.787 | 1.795 | 1.795 | -0.013 (-0.72%) | 21,911 |
| 18 Dec 2017 | USD | 1.817 | 1.859 | 1.795 | 1.808 | 1.808 | +0.001 (+0.06%) | 11,897 |
| 15 Dec 2017 | USD | 1.804 | 1.817 | 1.794 | 1.807 | 1.807 | -0.016 (-0.88%) | 12,136 |
| 14 Dec 2017 | USD | 1.791 | 1.843 | 1.779 | 1.823 | 1.823 | +0.016 (+0.89%) | 15,950 |
| 13 Dec 2017 | USD | 1.85 | 1.851 | 1.804 | 1.807 | 1.807 | -0.028 (-1.53%) | 11,940 |
| 12 Dec 2017 | USD | 1.791 | 1.9 | 1.791 | 1.835 | 1.835 | +0.015 (+0.82%) | 27,772 |
| 11 Dec 2017 | USD | 1.86 | 1.863 | 1.781 | 1.82 | 1.82 | -0.029 (-1.57%) | 32,793 |
| 8 Dec 2017 | USD | 1.83 | 1.854 | 1.83 | 1.849 | 1.849 | +0.019 (+1.04%) | 8,435 |
| 7 Dec 2017 | USD | 1.816 | 1.84 | 1.81 | 1.83 | 1.83 | -0.005 (-0.27%) | 18,022 |
| 6 Dec 2017 | USD | 1.824 | 1.86 | 1.816 | 1.835 | 1.835 | -0.032 (-1.71%) | 20,610 |
| 5 Dec 2017 | USD | 1.841 | 1.869 | 1.82 | 1.867 | 1.867 | +0.017 (+0.92%) | 13,411 |
| 4 Dec 2017 | USD | 1.838 | 1.879 | 1.838 | 1.85 | 1.85 | 0.0 (0.0%) | 15,722 |
| 1 Dec 2017 | USD | 1.87 | 1.882 | 1.83 | 1.85 | 1.85 | -0.017 (-0.91%) | 38,990 |
| 30 Nov 2017 | USD | 1.884 | 1.884 | 1.82 | 1.867 | 1.867 | +0.004 (+0.21%) | 22,453 |
| 29 Nov 2017 | USD | 1.866 | 1.866 | 1.82 | 1.863 | 1.863 | -0.011 (-0.59%) | 81,501 |
| 28 Nov 2017 | USD | 1.935 | 1.969 | 1.846 | 1.874 | 1.874 | -0.085 (-4.34%) | 88,835 |
| 27 Nov 2017 | USD | 1.95 | 1.97 | 1.936 | 1.959 | 1.959 | -0.001 (-0.05%) | 34,628 |
| 24 Nov 2017 | USD | 1.925 | 1.979 | 1.921 | 1.96 | 1.96 | +0.015 (+0.77%) | 64,388 |
| 23 Nov 2017 | USD | 1.985 | 1.985 | 1.93 | 1.945 | 1.945 | +0.008 (+0.41%) | 116,018 |
| 22 Nov 2017 | USD | 1.94 | 1.963 | 1.857 | 1.937 | 1.937 | +0.059 (+3.14%) | 156,893 |
| 21 Nov 2017 | USD | 1.807 | 1.919 | 1.775 | 1.878 | 1.878 | +0.078 (+4.33%) | 160,077 |
| 20 Nov 2017 | USD | 1.72 | 1.818 | 1.71 | 1.8 | 1.8 | +0.081 (+4.71%) | 91,456 |
