| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 1.6397 | 1.8629 | 1.6 | 1.6078 | 1.6078 | +0.065 (+4.19%) | 123,049 |
| 3 Jan 2018 | USD | 1.539 | 1.6397 | 1.47 | 1.5432 | 1.5432 | +0.087 (+5.95%) | 127,805 |
| 2 Jan 2018 | USD | 1.465 | 1.5633 | 1.45 | 1.4565 | 1.4565 | +0.036 (+2.57%) | 152,718 |
| 1 Jan 2018 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.4814 | 1.4814 | 1.394 | 1.42 | 1.42 | -0.032 (-2.20%) | 65,527 |
| 28 Dec 2017 | USD | 1.47 | 1.51 | 1.4 | 1.4519 | 1.4519 | +0.067 (+4.82%) | 64,034 |
| 27 Dec 2017 | USD | 1.3851 | 1.3851 | 1.3851 | 1.3851 | 1.3851 | +0.005 (+0.37%) | 96,222 |
| 26 Dec 2017 | USD | 1.4 | 1.43 | 1.35 | 1.38 | 1.38 | +0.113 (+8.95%) | 44,695 |
| 25 Dec 2017 | USD | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.3 | 1.3339 | 1.2454 | 1.2666 | 1.2666 | -0.033 (-2.57%) | 34,964 |
| 21 Dec 2017 | USD | 1.3055 | 1.3206 | 1.2477 | 1.3 | 1.3 | -0.01 (-0.76%) | 33,082 |
| 20 Dec 2017 | USD | 1.3508 | 1.3508 | 1.2951 | 1.31 | 1.31 | -0.02 (-1.50%) | 27,605 |
| 19 Dec 2017 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.031 (-2.28%) | 37,652 |
| 18 Dec 2017 | USD | 1.3636 | 1.3965 | 1.3038 | 1.3611 | 1.3611 | +0.04 (+3.04%) | 58,062 |
| 15 Dec 2017 | USD | 1.312 | 1.3459 | 1.25 | 1.3209 | 1.3209 | +0.078 (+6.25%) | 40,510 |
| 14 Dec 2017 | USD | 1.1382 | 1.2432 | 1.1382 | 1.2432 | 1.2432 | +0.14 (+12.68%) | 32,366 |
| 13 Dec 2017 | USD | 1.0725 | 1.1033 | 1.0071 | 1.1033 | 1.1033 | +0.083 (+8.17%) | 40,166 |
| 12 Dec 2017 | USD | 1 | 1.06 | 0.9888 | 1.02 | 1.02 | +0.02 (+2%) | 22,480 |
| 11 Dec 2017 | USD | 1.0044 | 1.04 | 0.97 | 1 | 1 | -0.027 (-2.66%) | 12,153 |
| 8 Dec 2017 | USD | 0.99 | 1.08 | 0.99 | 1.0273 | 1.0273 | +0.021 (+2.10%) | 90,158 |
| 7 Dec 2017 | USD | 1 | 1.0574 | 0.9947 | 1.0062 | 1.0062 | -0.001 (-0.05%) | 25,264 |
| 6 Dec 2017 | USD | 1.07 | 1.0717 | 0.982 | 1.0067 | 1.0067 | -0.023 (-2.26%) | 27,849 |
| 5 Dec 2017 | USD | 1.0223 | 1.0527 | 0.9951 | 1.03 | 1.03 | -0.01 (-0.96%) | 50,406 |
| 4 Dec 2017 | USD | 1.15 | 1.15 | 1.0187 | 1.04 | 1.04 | -0.05 (-4.59%) | 66,623 |
| 1 Dec 2017 | USD | 1.005 | 1.1076 | 0.98 | 1.09 | 1.09 | +0.124 (+12.79%) | 39,715 |
| 30 Nov 2017 | USD | 0.8725 | 0.9888 | 0.8725 | 0.9664 | 0.9664 | +0.07 (+7.78%) | 45,199 |
| 29 Nov 2017 | USD | 0.869 | 0.9158 | 0.869 | 0.8966 | 0.8966 | -0.011 (-1.21%) | 17,542 |
| 28 Nov 2017 | USD | 0.9358 | 0.9722 | 0.903 | 0.9076 | 0.9076 | +0.008 (+0.84%) | 48,442 |
| 27 Nov 2017 | USD | 0.948 | 0.9779 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 37,126 |
| 24 Nov 2017 | USD | 0.9223 | 0.9223 | 0.9008 | 0.92 | 0.92 | -0.004 (-0.48%) | 10,738 |
