| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 1.25 | 1.27 | 1.21 | 1.26 | 126 | +0.07 (+5.88%) | 372,536 |
| 8 Jan 2018 | USD | 1.17 | 1.2 | 1.17 | 1.19 | 119 | +0.01 (+0.85%) | 150,070 |
| 5 Jan 2018 | USD | 1.171 | 1.19 | 1.16 | 1.18 | 118 | +0.02 (+1.72%) | 98,046 |
| 4 Jan 2018 | USD | 1.1797 | 1.19 | 1.14 | 1.16 | 116 | -0.01 (-0.85%) | 706,920 |
| 3 Jan 2018 | USD | 1.24 | 1.24 | 1.15 | 1.17 | 117 | -0.02 (-1.68%) | 517,221 |
| 2 Jan 2018 | USD | 1.2 | 1.205 | 1.16 | 1.19 | 119 | +0.01 (+0.85%) | 274,713 |
| 1 Jan 2018 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 118 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 118 | -0.01 (-0.84%) | 96,724 |
| 28 Dec 2017 | USD | 1.165 | 1.2 | 1.12 | 1.19 | 119 | +0.012 (+1.04%) | 86,179 |
| 27 Dec 2017 | USD | 1.1777 | 1.1777 | 1.1777 | 1.1777 | 117.77 | +0.038 (+3.31%) | 42,667 |
| 26 Dec 2017 | USD | 1.17 | 1.17 | 1.1201 | 1.14 | 114 | -0.013 (-1.08%) | 67,431 |
| 25 Dec 2017 | USD | 1.1525 | 1.1525 | 1.1525 | 1.1525 | 115.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.14 | 1.182 | 1.11 | 1.1525 | 115.25 | +0.025 (+2.20%) | 138,466 |
| 21 Dec 2017 | USD | 1.125 | 1.15 | 1.12 | 1.1277 | 112.77 | -0.022 (-1.94%) | 80,862 |
| 20 Dec 2017 | USD | 1.2 | 1.2 | 1.12 | 1.15 | 115 | +0.02 (+1.77%) | 166,062 |
| 19 Dec 2017 | USD | 1.19 | 1.2 | 1.11 | 1.13 | 113 | -0.065 (-5.47%) | 403,390 |
| 18 Dec 2017 | USD | 1.22 | 1.22 | 1.18 | 1.1954 | 119.54 | +0.024 (+2.08%) | 408,730 |
| 15 Dec 2017 | USD | 1.11 | 1.23 | 1.11 | 1.171 | 117.1 | +0.151 (+14.80%) | 203,430 |
| 14 Dec 2017 | USD | 0.992 | 1.02 | 0.992 | 1.02 | 102 | +0.03 (+3.03%) | 313,623 |
| 13 Dec 2017 | USD | 0.986 | 1 | 0.94 | 0.99 | 99 | +0.09 (+10%) | 165,975 |
| 12 Dec 2017 | USD | 0.915 | 0.93 | 0.9 | 0.9 | 90 | -0.03 (-3.22%) | 762,407 |
| 11 Dec 2017 | USD | 0.9176 | 0.9353 | 0.903 | 0.9299 | 92.99 | -0.01 (-1.07%) | 338,259 |
| 8 Dec 2017 | USD | 1.01 | 1.02 | 0.915 | 0.94 | 94 | -0.099 (-9.53%) | 586,258 |
| 7 Dec 2017 | USD | 1.06 | 1.06 | 1.02 | 1.039 | 103.9 | -0.08 (-7.15%) | 262,410 |
| 6 Dec 2017 | USD | 1.17 | 1.17 | 1.1 | 1.119 | 111.9 | -0.105 (-8.58%) | 188,342 |
| 5 Dec 2017 | USD | 1.205 | 1.23 | 1.18 | 1.224 | 122.4 | +0.024 (+1.99%) | 85,894 |
| 4 Dec 2017 | USD | 1.2 | 1.23 | 1.2 | 1.2001 | 120.01 | -0.03 (-2.43%) | 94,713 |
| 1 Dec 2017 | USD | 1.24 | 1.26 | 1.18 | 1.23 | 123 | -0.015 (-1.24%) | 99,188 |
| 30 Nov 2017 | USD | 1.22 | 1.27 | 1.2 | 1.2454 | 124.54 | +0.015 (+1.25%) | 248,805 |
| 29 Nov 2017 | USD | 1.245 | 1.26 | 1.22 | 1.23 | 123 | +0.04 (+3.36%) | 81,318 |
