| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | USD | 1.153 | 1.3636 | 0.9737 | 1.2964 | 1.2964 | +0.144 (+12.47%) | 82,607 |
| 4 Jun 2018 | USD | 1.3306 | 1.3913 | 1.0857 | 1.1527 | 1.1527 | -0.196 (-14.51%) | 77,518 |
| 3 Jun 2018 | USD | 1.3483 | 1.4533 | 1.2865 | 1.3484 | 1.3484 | -0.079 (-5.55%) | 110,534 |
| 2 Jun 2018 | USD | 1.4951 | 1.4963 | 1.4217 | 1.4276 | 1.4276 | -0.009 (-0.61%) | 14,348 |
| 1 Jun 2018 | USD | 1.5431 | 1.5478 | 1.375 | 1.4363 | 1.4363 | -0.106 (-6.85%) | 8,187 |
| 31 May 2018 | USD | 1.2034 | 1.575 | 1.1942 | 1.542 | 1.542 | +0.346 (+28.90%) | 38,076 |
| 30 May 2018 | USD | 1.3362 | 1.3733 | 1.0324 | 1.1963 | 1.1963 | -0.139 (-10.41%) | 24,280 |
| 29 May 2018 | USD | 1.3529 | 1.4149 | 1.3016 | 1.3353 | 1.3353 | -0.018 (-1.33%) | 40,695 |
| 28 May 2018 | USD | 1.4683 | 1.4952 | 1.3533 | 1.3533 | 1.3533 | -0.115 (-7.81%) | 44,869 |
| 27 May 2018 | USD | 1.5724 | 1.5724 | 1.3619 | 1.4679 | 1.4679 | -0.104 (-6.60%) | 53,660 |
| 26 May 2018 | USD | 1.6316 | 1.7712 | 1.3895 | 1.5717 | 1.5717 | -0.066 (-4.02%) | 117,725 |
| 25 May 2018 | USD | 1.5129 | 1.6588 | 1.326 | 1.6376 | 1.6376 | +0.128 (+8.46%) | 112,581 |
| 24 May 2018 | USD | 1.5904 | 1.6056 | 1.4723 | 1.5099 | 1.5099 | -0.085 (-5.30%) | 68,731 |
| 23 May 2018 | USD | 1.6807 | 1.8571 | 1.5051 | 1.5944 | 1.5944 | -0.084 (-5.01%) | 142,482 |
| 22 May 2018 | USD | 1.7026 | 1.7657 | 1.5366 | 1.6785 | 1.6785 | -0.02 (-1.19%) | 93,521 |
| 21 May 2018 | USD | 1.8505 | 1.8939 | 1.5227 | 1.6987 | 1.6987 | -0.149 (-8.09%) | 140,694 |
| 20 May 2018 | USD | 1.8716 | 2.0593 | 1.8191 | 1.8482 | 1.8482 | -0.022 (-1.18%) | 138,860 |
| 19 May 2018 | USD | 1.8415 | 1.9878 | 1.7954 | 1.8702 | 1.8702 | +0.029 (+1.55%) | 151,192 |
| 18 May 2018 | USD | 1.6439 | 2.0222 | 1.5344 | 1.8417 | 1.8417 | +0.199 (+12.13%) | 135,301 |
| 17 May 2018 | USD | 1.5862 | 1.861 | 1.5086 | 1.6424 | 1.6424 | +0.078 (+4.98%) | 109,288 |
| 16 May 2018 | USD | 1.5445 | 1.7051 | 1.3999 | 1.5645 | 1.5645 | +0.019 (+1.24%) | 117,699 |
| 15 May 2018 | USD | 1.5787 | 1.6447 | 1.4374 | 1.5454 | 1.5454 | -0.036 (-2.28%) | 98,151 |
| 14 May 2018 | USD | 1.6425 | 1.7629 | 1.4764 | 1.5814 | 1.5814 | -0.061 (-3.74%) | 71,894 |
| 13 May 2018 | USD | 1.7528 | 1.7941 | 1.5882 | 1.6428 | 1.6428 | -0.114 (-6.48%) | 69,276 |
| 12 May 2018 | USD | 1.8003 | 1.8617 | 1.6603 | 1.7566 | 1.7566 | +0.072 (+4.26%) | 65,402 |
| 11 May 2018 | USD | 1.8797 | 2.1373 | 1.6776 | 1.6848 | 1.6848 | -0.193 (-10.26%) | 85,417 |
| 10 May 2018 | USD | 1.8525 | 1.9579 | 1.7685 | 1.8775 | 1.8775 | +0.079 (+4.36%) | 101,831 |
| 9 May 2018 | USD | 1.7671 | 1.8583 | 1.7189 | 1.799 | 1.799 | +0.003 (+0.19%) | 99,358 |
| 8 May 2018 | USD | 1.6272 | 1.7994 | 1.597 | 1.7956 | 1.7956 | +0.172 (+10.58%) | 89,804 |
| 7 May 2018 | USD | 1.7208 | 1.7927 | 1.568 | 1.6238 | 1.6238 | -0.095 (-5.52%) | 93,616 |
