| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | USD | 1.11 | 1.14 | 1.06 | 1.1399 | 1.1399 | +0.02 (+1.78%) | 332,869 |
| 25 Jun 2018 | USD | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 272,562 |
| 22 Jun 2018 | USD | 1.15 | 1.15 | 1.125 | 1.13 | 1.13 | -0.03 (-2.59%) | 346,972 |
| 21 Jun 2018 | USD | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 129,973 |
| 20 Jun 2018 | USD | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 139,398 |
| 19 Jun 2018 | USD | 1.18 | 1.2 | 1.14 | 1.14 | 1.14 | -0.064 (-5.32%) | 77,640 |
| 18 Jun 2018 | USD | 1.23 | 1.23 | 1.19 | 1.204 | 1.204 | -0.026 (-2.11%) | 89,966 |
| 15 Jun 2018 | USD | 1.22 | 1.23 | 1.2036 | 1.23 | 1.23 | +0.02 (+1.65%) | 151,759 |
| 14 Jun 2018 | USD | 1.2301 | 1.2301 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 25,807 |
| 13 Jun 2018 | USD | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 73,178 |
| 12 Jun 2018 | USD | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 102,608 |
| 11 Jun 2018 | USD | 1.25 | 1.25 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 184,120 |
| 8 Jun 2018 | USD | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 215,993 |
| 7 Jun 2018 | USD | 1.23 | 1.26 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 348,897 |
| 6 Jun 2018 | USD | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 92,872 |
| 5 Jun 2018 | USD | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 102,900 |
| 4 Jun 2018 | USD | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 40,196 |
| 1 Jun 2018 | USD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 110,557 |
| 31 May 2018 | USD | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -0.04 (-3.05%) | 135,498 |
| 30 May 2018 | USD | 1.3 | 1.32 | 1.2826 | 1.31 | 1.31 | +0.02 (+1.55%) | 62,014 |
| 29 May 2018 | USD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 103,605 |
| 28 May 2018 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 102,287 |
| 24 May 2018 | USD | 1.36 | 1.37 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 126,848 |
| 23 May 2018 | USD | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 76,253 |
| 22 May 2018 | USD | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 108,950 |
| 21 May 2018 | USD | 1.33 | 1.4 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 60,016 |
| 18 May 2018 | USD | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 66,981 |
| 17 May 2018 | USD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 146,344 |
| 16 May 2018 | USD | 1.37 | 1.3901 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 151,371 |
