| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | USD | 1.0348 | 1.062 | 0.9891 | 1.0029 | 1.0029 | -0.03 (-2.91%) | 28,160 |
| 8 May 2018 | USD | 1 | 1.08 | 1 | 1.033 | 1.033 | -0.047 (-4.35%) | 46,615 |
| 7 May 2018 | USD | 1.0457 | 1.08 | 0.9501 | 1.08 | 1.08 | +0.03 (+2.86%) | 36,382 |
| 4 May 2018 | USD | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | +0.03 (+2.96%) | 21,107 |
| 3 May 2018 | USD | 0.9827 | 1.03 | 0.9827 | 1.0198 | 1.0198 | -0 (-0.02%) | 33,570 |
| 2 May 2018 | USD | 0.9759 | 1.02 | 0.9599 | 1.02 | 1.02 | +0.075 (+7.90%) | 17,900 |
| 1 May 2018 | USD | 0.995 | 1.03 | 0.9453 | 0.9453 | 0.9453 | -0.054 (-5.38%) | 13,080 |
| 30 Apr 2018 | USD | 1.08 | 1.08 | 0.9991 | 0.9991 | 0.9991 | -0.001 (-0.09%) | 35,000 |
| 27 Apr 2018 | USD | 1.0696 | 1.0696 | 1 | 1 | 1 | -0.09 (-8.22%) | 15,100 |
| 26 Apr 2018 | USD | 1.0896 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | +0.08 (+7.91%) | 7,300 |
| 25 Apr 2018 | USD | 1 | 1.01 | 1 | 1.0097 | 1.0097 | +0.01 (+0.97%) | 5,740 |
| 24 Apr 2018 | USD | 1.09 | 1.09 | 0.9887 | 1 | 1 | -0.11 (-9.91%) | 29,450 |
| 23 Apr 2018 | USD | 1.1744 | 1.19 | 1.11 | 1.11 | 1.11 | -0.05 (-4.29%) | 8,715 |
| 20 Apr 2018 | USD | 1.109 | 1.1597 | 1.109 | 1.1597 | 1.1597 | +0.06 (+5.43%) | 1,600 |
| 19 Apr 2018 | USD | 1.1594 | 1.1594 | 1.1 | 1.1 | 1.1 | +0.07 (+6.80%) | 3,550 |
| 18 Apr 2018 | USD | 1.1895 | 1.1895 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 17,400 |
| 17 Apr 2018 | USD | 1.27 | 1.2892 | 1.0899 | 1.0899 | 1.0899 | -0.35 (-24.30%) | 126,980 |
| 16 Apr 2018 | USD | 1.4505 | 1.4505 | 1.4 | 1.4397 | 1.4397 | +0.027 (+1.92%) | 3,000 |
| 13 Apr 2018 | USD | 1.4209 | 1.4498 | 1.4126 | 1.4126 | 1.4126 | -0.027 (-1.90%) | 3,472 |
| 12 Apr 2018 | USD | 1.4437 | 1.4437 | 1.427 | 1.44 | 1.44 | -0.009 (-0.59%) | 19,798 |
| 11 Apr 2018 | USD | 1.397 | 1.4485 | 1.397 | 1.4485 | 1.4485 | +0.088 (+6.51%) | 5,600 |
| 10 Apr 2018 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.01 (-0.72%) | 500 |
| 9 Apr 2018 | USD | 1.3797 | 1.3797 | 1.3698 | 1.3698 | 1.3698 | +0.01 (+0.74%) | 5,200 |
| 6 Apr 2018 | USD | 1.2953 | 1.3597 | 1.2953 | 1.3597 | 1.3597 | +0.047 (+3.56%) | 2,550 |
| 5 Apr 2018 | USD | 1.3156 | 1.32 | 1.29 | 1.313 | 1.313 | -0.006 (-0.45%) | 16,970 |
| 4 Apr 2018 | USD | 1.319 | 1.319 | 1.319 | 1.319 | 1.319 | 0.0 (0.0%) | 0 |
| 3 Apr 2018 | USD | 1.319 | 1.319 | 1.319 | 1.319 | 1.319 | 0.0 (0.0%) | 0 |
| 2 Apr 2018 | USD | 1.37 | 1.37 | 1.27 | 1.319 | 1.319 | -0.031 (-2.30%) | 2,900 |
| 30 Mar 2018 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.005 (+0.40%) | 2,050 |
