| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | USD | 1.8132 | 1.884 | 1.7444 | 1.8261 | 1.8261 | +0.007 (+0.41%) | 590,025 |
| 7 May 2018 | USD | 1.872 | 1.8818 | 1.743 | 1.8186 | 1.8186 | -0.061 (-3.25%) | 797,544 |
| 6 May 2018 | USD | 2.0016 | 2.1121 | 1.7946 | 1.8797 | 1.8797 | -0.122 (-6.11%) | 1,067,830 |
| 5 May 2018 | USD | 1.8762 | 2.0191 | 1.8573 | 2.002 | 2.002 | +0.114 (+6.05%) | 1,067,250 |
| 4 May 2018 | USD | 1.9746 | 1.9825 | 1.8436 | 1.8877 | 1.8877 | -0.067 (-3.42%) | 1,913,660 |
| 3 May 2018 | USD | 1.7962 | 2.0889 | 1.7962 | 1.9545 | 1.9545 | +0.159 (+8.83%) | 2,611,190 |
| 2 May 2018 | USD | 1.756 | 1.9069 | 1.7272 | 1.7959 | 1.7959 | +0.036 (+2.07%) | 1,153,710 |
| 1 May 2018 | USD | 1.7496 | 1.7695 | 1.6581 | 1.7594 | 1.7594 | +0.017 (+0.99%) | 697,578 |
| 30 Apr 2018 | USD | 1.7183 | 1.8457 | 1.6585 | 1.7421 | 1.7421 | +0.035 (+2.08%) | 1,345,020 |
| 29 Apr 2018 | USD | 1.5176 | 1.9028 | 1.5176 | 1.7066 | 1.7066 | +0.175 (+11.45%) | 1,410,300 |
| 28 Apr 2018 | USD | 1.3907 | 1.5313 | 1.3878 | 1.5313 | 1.5313 | +0.135 (+9.64%) | 923,701 |
| 27 Apr 2018 | USD | 1.5049 | 1.5049 | 1.3862 | 1.3967 | 1.3967 | -0.111 (-7.38%) | 808,980 |
| 26 Apr 2018 | USD | 1.3265 | 1.5185 | 1.2972 | 1.508 | 1.508 | +0.198 (+15.10%) | 1,461,170 |
| 25 Apr 2018 | USD | 1.4777 | 1.4777 | 1.2266 | 1.3102 | 1.3102 | -0.175 (-11.77%) | 1,629,990 |
| 24 Apr 2018 | USD | 1.4786 | 1.5304 | 1.4249 | 1.4849 | 1.4849 | +0.006 (+0.43%) | 1,326,580 |
| 23 Apr 2018 | USD | 1.5145 | 1.5228 | 1.4581 | 1.4786 | 1.4786 | -0.039 (-2.58%) | 731,488 |
| 22 Apr 2018 | USD | 1.4572 | 1.5834 | 1.43 | 1.5178 | 1.5178 | +0.059 (+4.07%) | 1,192,420 |
| 21 Apr 2018 | USD | 1.5072 | 1.524 | 1.4248 | 1.4585 | 1.4585 | -0.074 (-4.80%) | 1,106,090 |
| 20 Apr 2018 | USD | 1.2551 | 1.5441 | 1.2551 | 1.5321 | 1.5321 | +0.277 (+22.09%) | 715,023 |
| 19 Apr 2018 | USD | 1.1768 | 1.2549 | 1.1562 | 1.2549 | 1.2549 | +0.08 (+6.83%) | 577,618 |
| 18 Apr 2018 | USD | 1.1124 | 1.1895 | 1.1087 | 1.1747 | 1.1747 | +0.069 (+6.20%) | 366,075 |
| 17 Apr 2018 | USD | 1.1755 | 1.1834 | 1.1061 | 1.1061 | 1.1061 | -0.069 (-5.86%) | 403,298 |
| 16 Apr 2018 | USD | 1.2761 | 1.2761 | 1.1423 | 1.175 | 1.175 | -0.101 (-7.89%) | 404,276 |
| 15 Apr 2018 | USD | 1.1824 | 1.6494 | 1.1193 | 1.2756 | 1.2756 | +0.094 (+7.94%) | 489,264 |
| 14 Apr 2018 | USD | 1.1768 | 1.2284 | 1.1405 | 1.1818 | 1.1818 | +0.091 (+8.37%) | 395,954 |
| 13 Apr 2018 | USD | 1.1932 | 1.2885 | 0.9972 | 1.0905 | 1.0905 | -0.065 (-5.62%) | 1,363,970 |
| 12 Apr 2018 | USD | 1.0397 | 1.2192 | 1.0004 | 1.1554 | 1.1554 | +0.15 (+14.87%) | 2,275,730 |
| 11 Apr 2018 | USD | 1.0342 | 1.1111 | 0.9738 | 1.0058 | 1.0058 | -0.016 (-1.59%) | 2,381,110 |
| 10 Apr 2018 | USD | 0.953 | 1.0435 | 0.9459 | 1.022 | 1.022 | +0.066 (+6.95%) | 1,972,590 |
| 9 Apr 2018 | USD | 0.9853 | 1.0309 | 0.941 | 0.9556 | 0.9556 | -0.028 (-2.83%) | 708,154 |
