| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 1.89 | 1.92 | 1.801 | 1.87 | 28.05 | -0.04 (-2.09%) | 65,434 |
| 4 Jan 2018 | USD | 1.85 | 1.96 | 1.85 | 1.91 | 28.65 | +0.08 (+4.37%) | 47,285 |
| 3 Jan 2018 | USD | 1.8 | 1.92 | 1.78 | 1.83 | 27.45 | 0.0 (0.0%) | 57,937 |
| 2 Jan 2018 | USD | 1.78 | 1.84 | 1.75 | 1.83 | 27.45 | +0.03 (+1.67%) | 60,791 |
| 1 Jan 2018 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 27 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.871 | 1.9 | 1.8 | 1.8 | 27 | -0.07 (-3.74%) | 89,306 |
| 28 Dec 2017 | USD | 1.85 | 1.9313 | 1.7608 | 1.87 | 28.05 | -0.005 (-0.27%) | 150,019 |
| 27 Dec 2017 | USD | 1.8 | 2.26 | 1.8 | 1.875 | 28.125 | +0.165 (+9.65%) | 730,052 |
| 26 Dec 2017 | USD | 1.64 | 1.7955 | 1.6291 | 1.71 | 25.65 | +0.08 (+4.91%) | 105,090 |
| 25 Dec 2017 | USD | 1.6299 | 1.6299 | 1.6299 | 1.6299 | 24.4485 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.62 | 1.65 | 1.6005 | 1.6299 | 24.4485 | +0.004 (+0.23%) | 28,542 |
| 21 Dec 2017 | USD | 1.6 | 1.65 | 1.59 | 1.6262 | 24.393 | +0.036 (+2.28%) | 65,338 |
| 20 Dec 2017 | USD | 1.64 | 1.71 | 1.561 | 1.59 | 23.85 | -0.03 (-1.85%) | 115,241 |
| 19 Dec 2017 | USD | 1.581 | 1.6894 | 1.581 | 1.62 | 24.3 | -0.02 (-1.22%) | 58,744 |
| 18 Dec 2017 | USD | 1.69 | 1.69 | 1.5579 | 1.64 | 24.6 | +0.03 (+1.86%) | 118,226 |
| 15 Dec 2017 | USD | 1.69 | 1.74 | 1.5968 | 1.61 | 24.15 | -0.09 (-5.29%) | 129,942 |
| 14 Dec 2017 | USD | 1.79 | 1.79 | 1.651 | 1.7 | 25.5 | -0.1 (-5.56%) | 100,104 |
| 13 Dec 2017 | USD | 1.81 | 1.8861 | 1.61 | 1.8 | 27 | -0.02 (-1.10%) | 221,061 |
| 12 Dec 2017 | USD | 1.86 | 1.89 | 1.6863 | 1.82 | 27.3 | +0.06 (+3.41%) | 293,299 |
| 11 Dec 2017 | USD | 1.77 | 1.9 | 1.6 | 1.76 | 26.4 | +0.04 (+2.33%) | 313,019 |
| 8 Dec 2017 | USD | 2.15 | 3.06 | 1.71 | 1.72 | 25.8 | +0.17 (+10.97%) | 4,644,185 |
| 7 Dec 2017 | USD | 1.6 | 1.62 | 1.451 | 1.55 | 23.25 | -0.05 (-3.12%) | 43,013 |
| 6 Dec 2017 | USD | 1.42 | 1.9218 | 1.42 | 1.5999 | 23.9985 | +0.21 (+15.10%) | 252,083 |
| 5 Dec 2017 | USD | 1.4 | 1.42 | 1.3852 | 1.39 | 20.85 | -0.04 (-2.80%) | 5,444 |
| 4 Dec 2017 | USD | 1.39 | 1.5 | 1.39 | 1.43 | 21.45 | +0.03 (+2.14%) | 5,069 |
| 1 Dec 2017 | USD | 1.43 | 1.48 | 1.4 | 1.4 | 21 | -0.06 (-4.11%) | 11,831 |
| 30 Nov 2017 | USD | 1.4 | 1.47 | 1.4 | 1.46 | 21.9 | +0.05 (+3.55%) | 25,557 |
| 29 Nov 2017 | USD | 1.39 | 1.48 | 1.38 | 1.41 | 21.15 | +0.02 (+1.44%) | 22,345 |
| 28 Nov 2017 | USD | 1.456 | 1.4956 | 1.3166 | 1.39 | 20.85 | -0.08 (-5.44%) | 57,009 |
| 27 Nov 2017 | USD | 1.5 | 1.5 | 1.46 | 1.47 | 22.05 | -0.02 (-1.34%) | 7,545 |
