| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | USD | 1.3627 | 1.3779 | 1.2102 | 1.2717 | 1.2717 | -0.091 (-6.70%) | 1,299,530 |
| 6 Jun 2018 | USD | 1.4281 | 1.4521 | 1.3516 | 1.363 | 1.363 | -0.068 (-4.77%) | 1,025,180 |
| 5 Jun 2018 | USD | 1.3509 | 1.5071 | 1.3147 | 1.4313 | 1.4313 | +0.082 (+6.08%) | 1,204,230 |
| 4 Jun 2018 | USD | 1.4392 | 1.4452 | 1.3294 | 1.3493 | 1.3493 | -0.074 (-5.23%) | 584,525 |
| 3 Jun 2018 | USD | 1.4333 | 1.61 | 1.4122 | 1.4238 | 1.4238 | -0.008 (-0.57%) | 496,029 |
| 2 Jun 2018 | USD | 1.3897 | 1.4812 | 1.3634 | 1.432 | 1.432 | +0.041 (+2.97%) | 512,584 |
| 1 Jun 2018 | USD | 1.3846 | 1.4292 | 1.3508 | 1.3907 | 1.3907 | +0.008 (+0.58%) | 599,447 |
| 31 May 2018 | USD | 1.2973 | 1.4272 | 1.2915 | 1.3827 | 1.3827 | +0.089 (+6.85%) | 702,643 |
| 30 May 2018 | USD | 1.2989 | 1.3766 | 1.2616 | 1.2941 | 1.2941 | -0.004 (-0.32%) | 577,081 |
| 29 May 2018 | USD | 1.1683 | 1.3669 | 1.1583 | 1.2982 | 1.2982 | +0.129 (+11.04%) | 1,079,730 |
| 28 May 2018 | USD | 1.2353 | 1.2828 | 1.161 | 1.1691 | 1.1691 | -0.073 (-5.92%) | 693,354 |
| 27 May 2018 | USD | 1.2321 | 1.2577 | 1.171 | 1.2426 | 1.2426 | +0.012 (+0.95%) | 621,569 |
| 26 May 2018 | USD | 1.2468 | 1.2802 | 1.2173 | 1.2309 | 1.2309 | -0.016 (-1.27%) | 433,068 |
| 25 May 2018 | USD | 1.2274 | 1.3098 | 1.2274 | 1.2467 | 1.2467 | +0.037 (+3.05%) | 646,173 |
| 24 May 2018 | USD | 1.171 | 1.3067 | 1.1172 | 1.2098 | 1.2098 | +0.035 (+3.00%) | 685,425 |
| 23 May 2018 | USD | 1.2769 | 1.3332 | 1.1285 | 1.1746 | 1.1746 | -0.103 (-8.10%) | 582,023 |
| 22 May 2018 | USD | 1.4873 | 1.4929 | 1.2674 | 1.2781 | 1.2781 | -0.212 (-14.20%) | 651,977 |
| 21 May 2018 | USD | 1.66 | 1.6836 | 1.4418 | 1.4897 | 1.4897 | -0.163 (-9.85%) | 724,421 |
| 20 May 2018 | USD | 1.455 | 1.6738 | 1.4376 | 1.6525 | 1.6525 | +0.194 (+13.26%) | 626,541 |
| 19 May 2018 | USD | 1.5152 | 1.6318 | 1.4428 | 1.459 | 1.459 | -0.055 (-3.61%) | 786,691 |
| 18 May 2018 | USD | 1.5488 | 1.5536 | 1.4663 | 1.5136 | 1.5136 | -0.035 (-2.23%) | 572,857 |
| 17 May 2018 | USD | 1.5804 | 1.6547 | 1.5449 | 1.5482 | 1.5482 | -0.038 (-2.40%) | 812,123 |
| 16 May 2018 | USD | 1.5782 | 1.6076 | 1.5191 | 1.5863 | 1.5863 | +0.007 (+0.46%) | 753,895 |
| 15 May 2018 | USD | 1.6456 | 1.6666 | 1.5659 | 1.579 | 1.579 | -0.09 (-5.38%) | 721,802 |
| 14 May 2018 | USD | 1.6923 | 1.7666 | 1.6014 | 1.6688 | 1.6688 | -0.026 (-1.51%) | 749,012 |
| 13 May 2018 | USD | 1.6034 | 1.7113 | 1.5652 | 1.6944 | 1.6944 | +0.092 (+5.73%) | 646,948 |
| 12 May 2018 | USD | 1.5761 | 1.6585 | 1.518 | 1.6026 | 1.6026 | +0.023 (+1.48%) | 679,301 |
| 11 May 2018 | USD | 1.6799 | 1.7399 | 1.5793 | 1.5793 | 1.5793 | -0.096 (-5.71%) | 654,409 |
| 10 May 2018 | USD | 1.758 | 1.8474 | 1.6717 | 1.6749 | 1.6749 | -0.084 (-4.75%) | 833,209 |
| 9 May 2018 | USD | 1.8216 | 1.8814 | 1.7434 | 1.7584 | 1.7584 | -0.068 (-3.71%) | 1,006,340 |
