| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | USD | 1.33 | 1.39 | 1.28 | 1.35 | 6.75 | +0.07 (+5.46%) | 31,290 |
| 18 May 2018 | USD | 1.3 | 1.35 | 1.28 | 1.2801 | 6.4005 | -0.02 (-1.53%) | 7,575 |
| 17 May 2018 | USD | 1.27 | 1.35 | 1.24 | 1.3 | 6.5 | +0.02 (+1.56%) | 17,345 |
| 16 May 2018 | USD | 1.27 | 1.3 | 1.26 | 1.28 | 6.4 | +0.02 (+1.59%) | 10,420 |
| 15 May 2018 | USD | 1.3 | 1.3 | 1.22 | 1.26 | 6.3 | -0.03 (-2.33%) | 11,536 |
| 14 May 2018 | USD | 1.37 | 1.38 | 1.2 | 1.29 | 6.45 | -0.02 (-1.53%) | 54,548 |
| 11 May 2018 | USD | 1.37 | 1.389 | 1.23 | 1.3101 | 6.5505 | -0.049 (-3.62%) | 25,252 |
| 10 May 2018 | USD | 1.35 | 1.409 | 1.34 | 1.3593 | 6.7965 | -0.001 (-0.05%) | 10,979 |
| 9 May 2018 | USD | 1.33 | 1.41 | 1.27 | 1.36 | 6.8 | +0.06 (+4.62%) | 56,433 |
| 8 May 2018 | USD | 1.35 | 1.42 | 1.22 | 1.3 | 6.5 | -0.03 (-2.26%) | 49,343 |
| 7 May 2018 | USD | 1.18 | 1.4 | 1.151 | 1.33 | 6.65 | +0.18 (+15.65%) | 178,715 |
| 4 May 2018 | USD | 1.12 | 1.17 | 1.09 | 1.15 | 5.75 | +0.04 (+3.60%) | 15,142 |
| 3 May 2018 | USD | 1.12 | 1.1208 | 1.11 | 1.11 | 5.55 | 0.0 (0.0%) | 9,336 |
| 2 May 2018 | USD | 1.1 | 1.12 | 1.1 | 1.11 | 5.55 | +0.008 (+0.76%) | 6,341 |
| 1 May 2018 | USD | 1.08 | 1.12 | 1.08 | 1.1016 | 5.508 | +0.012 (+1.06%) | 6,075 |
| 30 Apr 2018 | USD | 1.1 | 1.1 | 1.07 | 1.09 | 5.45 | -0.01 (-0.91%) | 11,924 |
| 27 Apr 2018 | USD | 1.11 | 1.13 | 1.1 | 1.1 | 5.5 | -0.023 (-2.08%) | 14,644 |
| 26 Apr 2018 | USD | 1.14 | 1.14 | 1.11 | 1.1234 | 5.617 | -0.017 (-1.46%) | 21,722 |
| 25 Apr 2018 | USD | 1.13 | 1.17 | 1.13 | 1.14 | 5.7 | +0.01 (+0.88%) | 14,997 |
| 24 Apr 2018 | USD | 1.18 | 1.18 | 1.121 | 1.13 | 5.65 | -0.03 (-2.59%) | 11,906 |
| 23 Apr 2018 | USD | 1.18 | 1.18 | 1.13 | 1.16 | 5.8 | 0.0 (0.0%) | 17,098 |
| 20 Apr 2018 | USD | 1.14 | 1.22 | 1.12 | 1.16 | 5.8 | +0.01 (+0.87%) | 34,119 |
| 19 Apr 2018 | USD | 1.14 | 1.44 | 1.11 | 1.15 | 5.75 | 0.0 (0.0%) | 506,870 |
| 18 Apr 2018 | USD | 1.15 | 1.15 | 1.13 | 1.15 | 5.75 | +0.02 (+1.77%) | 22,615 |
| 17 Apr 2018 | USD | 1.13 | 1.15 | 1.12 | 1.13 | 5.65 | -0.01 (-0.88%) | 10,893 |
| 16 Apr 2018 | USD | 1.12 | 1.15 | 1.11 | 1.14 | 5.7 | +0.03 (+2.70%) | 12,767 |
| 13 Apr 2018 | USD | 1.12 | 1.15 | 1.11 | 1.11 | 5.55 | -0.01 (-0.89%) | 13,302 |
| 12 Apr 2018 | USD | 1.14 | 1.17 | 1.12 | 1.12 | 5.6 | -0.015 (-1.32%) | 12,643 |
| 11 Apr 2018 | USD | 1.12 | 1.16 | 1.11 | 1.135 | 5.675 | +0.025 (+2.25%) | 30,700 |
| 10 Apr 2018 | USD | 1.07 | 1.14 | 1.07 | 1.11 | 5.55 | 0.0 (0.0%) | 27,217 |
