| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | USD | 1.3373 | 1.35 | 1.2001 | 1.3 | 1.3 | -0.05 (-3.70%) | 18,814 |
| 19 Apr 2017 | USD | 1.3 | 1.35 | 1.25 | 1.35 | 1.35 | +0.07 (+5.47%) | 61,550 |
| 18 Apr 2017 | USD | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -0.12 (-8.57%) | 94,700 |
| 17 Apr 2017 | USD | 1.3776 | 1.44 | 1.25 | 1.4 | 1.4 | -0.03 (-2.10%) | 29,050 |
| 14 Apr 2017 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 1.4251 | 1.43 | 1.25 | 1.43 | 1.43 | +0.026 (+1.87%) | 30,400 |
| 12 Apr 2017 | USD | 1.42 | 1.43 | 1.4 | 1.4037 | 1.4037 | +0.014 (+0.99%) | 19,400 |
| 11 Apr 2017 | USD | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 10,500 |
| 10 Apr 2017 | USD | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | +0.06 (+4.44%) | 43,550 |
| 7 Apr 2017 | USD | 1.3467 | 1.426 | 1.3 | 1.35 | 1.35 | -0 (-0.01%) | 39,799 |
| 6 Apr 2017 | USD | 1.3 | 1.36 | 1.2802 | 1.3501 | 1.3501 | +0.05 (+3.85%) | 22,400 |
| 5 Apr 2017 | USD | 1.3 | 1.35 | 1.285 | 1.3 | 1.3 | +0.1 (+8.32%) | 39,150 |
| 4 Apr 2017 | USD | 1.2 | 1.22 | 1.18 | 1.2001 | 1.2001 | +0.01 (+0.85%) | 22,150 |
| 3 Apr 2017 | USD | 1.12 | 1.23 | 1.11 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,198 |
| 31 Mar 2017 | USD | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.08 (+7.27%) | 49,550 |
| 30 Mar 2017 | USD | 1.19 | 1.19 | 1.1 | 1.1 | 1.1 | -0.07 (-6.00%) | 4,725 |
| 29 Mar 2017 | USD | 1.17 | 1.1702 | 1.11 | 1.1702 | 1.1702 | +0.01 (+0.88%) | 1,500 |
| 28 Mar 2017 | USD | 1.1564 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,650 |
| 27 Mar 2017 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.03 (+2.70%) | 3,000 |
| 24 Mar 2017 | USD | 1.2201 | 1.2217 | 1.1 | 1.11 | 1.11 | -0.114 (-9.31%) | 38,930 |
| 23 Mar 2017 | USD | 1.2239 | 1.2239 | 1.2239 | 1.2239 | 1.2239 | +0.074 (+6.43%) | 700 |
| 22 Mar 2017 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 3,000 |
| 21 Mar 2017 | USD | 1.16 | 1.16 | 1.1342 | 1.15 | 1.15 | -0.08 (-6.50%) | 13,700 |
| 20 Mar 2017 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 500 |
| 17 Mar 2017 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,000 |
| 16 Mar 2017 | USD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 5,278 |
| 15 Mar 2017 | USD | 1.17 | 1.22 | 1.12 | 1.17 | 1.17 | +0.09 (+8.33%) | 31,180 |
| 14 Mar 2017 | USD | 1.12 | 1.128 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 30,073 |
| 13 Mar 2017 | USD | 1.1 | 1.1684 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 50,827 |
| 10 Mar 2017 | USD | 1.2 | 1.2 | 1.0719 | 1.1 | 1.1 | -0.09 (-7.56%) | 26,630 |
