| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2018 | USD | 1.75 | 1.83 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 21,662 |
| 25 Jan 2018 | USD | 1.72 | 1.77 | 1.72 | 1.72 | 1.72 | +0.01 (+0.58%) | 4,761 |
| 24 Jan 2018 | USD | 1.7 | 1.76 | 1.7 | 1.71 | 1.71 | +0.05 (+3.01%) | 35,712 |
| 23 Jan 2018 | USD | 1.79 | 1.83 | 1.56 | 1.66 | 1.66 | -0.11 (-6.21%) | 40,888 |
| 22 Jan 2018 | USD | 1.74 | 1.8 | 1.68 | 1.77 | 1.77 | +0.02 (+1.14%) | 12,254 |
| 19 Jan 2018 | USD | 1.8 | 1.8 | 1.729 | 1.75 | 1.75 | -0.04 (-2.23%) | 91,712 |
| 18 Jan 2018 | USD | 1.85 | 1.85 | 1.754 | 1.79 | 1.79 | -0.05 (-2.72%) | 29,944 |
| 17 Jan 2018 | USD | 1.9 | 1.9 | 1.766 | 1.84 | 1.84 | -0.11 (-5.64%) | 5,062 |
| 16 Jan 2018 | USD | 1.81 | 1.95 | 1.785 | 1.95 | 1.95 | +0.14 (+7.73%) | 48,783 |
| 15 Jan 2018 | USD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 1.87 | 1.87 | 1.76 | 1.81 | 1.81 | -0.04 (-2.16%) | 39,407 |
| 11 Jan 2018 | USD | 1.87 | 1.92 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 212,371 |
| 10 Jan 2018 | USD | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 13,305 |
| 9 Jan 2018 | USD | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,316 |
| 8 Jan 2018 | USD | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 10,163 |
| 5 Jan 2018 | USD | 1.85 | 1.95 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,984 |
| 4 Jan 2018 | USD | 1.86 | 1.886 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 12,503 |
| 3 Jan 2018 | USD | 1.87 | 1.92 | 1.76 | 1.87 | 1.87 | +0.01 (+0.54%) | 17,214 |
| 2 Jan 2018 | USD | 1.85 | 1.9 | 1.8 | 1.86 | 1.86 | +0.015 (+0.81%) | 8,605 |
| 1 Jan 2018 | USD | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.9 | 1.99 | 1.78 | 1.845 | 1.845 | -0.135 (-6.82%) | 140,482 |
| 28 Dec 2017 | USD | 1.932 | 1.99 | 1.91 | 1.98 | 1.98 | 0.0 (0.0%) | 14,522 |
| 27 Dec 2017 | USD | 1.95 | 1.99 | 1.895 | 1.98 | 1.98 | +0.05 (+2.59%) | 17,044 |
| 26 Dec 2017 | USD | 1.88 | 1.99 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 20,744 |
| 25 Dec 2017 | USD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.91 | 1.96 | 1.82 | 1.92 | 1.92 | -0.01 (-0.52%) | 18,171 |
| 21 Dec 2017 | USD | 1.87 | 1.97 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 37,157 |
| 20 Dec 2017 | USD | 1.95 | 1.98 | 1.86 | 1.88 | 1.88 | -0.07 (-3.59%) | 46,269 |
| 19 Dec 2017 | USD | 1.97 | 1.98 | 1.894 | 1.95 | 1.95 | -0.04 (-2.01%) | 4,948 |
| 18 Dec 2017 | USD | 1.89 | 1.99 | 1.855 | 1.99 | 1.99 | +0.11 (+5.85%) | 58,481 |
