| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | USD | 1.1718 | 1.193 | 1.16 | 1.1692 | 1.1692 | +0.028 (+2.47%) | 33,680 |
| 29 May 2018 | USD | 1.1331 | 1.16 | 1.12 | 1.141 | 1.141 | -0.067 (-5.57%) | 78,037 |
| 28 May 2018 | USD | 1.2083 | 1.2083 | 1.2083 | 1.2083 | 1.2083 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 1.2031 | 1.2083 | 1.1876 | 1.2083 | 1.2083 | -0.021 (-1.72%) | 14,010 |
| 24 May 2018 | USD | 1.25 | 1.25 | 1.2 | 1.2295 | 1.2295 | -0.006 (-0.45%) | 4,800 |
| 23 May 2018 | USD | 1.24 | 1.275 | 1.22 | 1.2351 | 1.2351 | -0.062 (-4.77%) | 26,987 |
| 22 May 2018 | USD | 1.29 | 1.32 | 1.2634 | 1.297 | 1.297 | -0.013 (-0.99%) | 9,979 |
| 21 May 2018 | USD | 1.33 | 1.38 | 1.31 | 1.31 | 1.31 | +0.005 (+0.36%) | 21,320 |
| 18 May 2018 | USD | 1.3287 | 1.33 | 1.2701 | 1.3053 | 1.3053 | +0.006 (+0.48%) | 14,846 |
| 17 May 2018 | USD | 1.4049 | 1.4261 | 1.299 | 1.299 | 1.299 | -0.049 (-3.62%) | 49,765 |
| 16 May 2018 | USD | 1.2729 | 1.36 | 1.2729 | 1.3478 | 1.3478 | +0.18 (+15.39%) | 28,379 |
| 15 May 2018 | USD | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | -0.032 (-2.67%) | 1,000 |
| 14 May 2018 | USD | 1.2093 | 1.2093 | 1.17 | 1.2 | 1.2 | +0.031 (+2.64%) | 10,050 |
| 11 May 2018 | USD | 1.2219 | 1.2219 | 1.1691 | 1.1691 | 1.1691 | -0.034 (-2.85%) | 11,276 |
| 10 May 2018 | USD | 1.2518 | 1.2518 | 1.1801 | 1.2034 | 1.2034 | -0.037 (-2.95%) | 9,780 |
| 9 May 2018 | USD | 1.2959 | 1.33 | 1.24 | 1.24 | 1.24 | -0.09 (-6.77%) | 19,232 |
| 8 May 2018 | USD | 1.22 | 1.35 | 1.22 | 1.33 | 1.33 | +0.11 (+9.02%) | 54,299 |
| 7 May 2018 | USD | 1.1745 | 1.22 | 1.1699 | 1.22 | 1.22 | +0.1 (+8.93%) | 21,659 |
| 4 May 2018 | USD | 1.1039 | 1.12 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 12,009 |
| 3 May 2018 | USD | 1.02 | 1.11 | 0.96 | 1.11 | 1.11 | +0.081 (+7.84%) | 26,575 |
| 2 May 2018 | USD | 1.0912 | 1.0912 | 1.0293 | 1.0293 | 1.0293 | -0.09 (-8.02%) | 22,950 |
| 1 May 2018 | USD | 1.14 | 1.1594 | 1.09 | 1.119 | 1.119 | -0.031 (-2.70%) | 14,130 |
| 30 Apr 2018 | USD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.033 (+2.97%) | 1,655 |
| 27 Apr 2018 | USD | 1.1653 | 1.1653 | 1.1168 | 1.1168 | 1.1168 | -0.033 (-2.89%) | 6,700 |
| 26 Apr 2018 | USD | 1.1512 | 1.1757 | 1.1259 | 1.15 | 1.15 | +0.03 (+2.69%) | 9,570 |
| 25 Apr 2018 | USD | 1.0825 | 1.1199 | 1.07 | 1.1199 | 1.1199 | -0.025 (-2.17%) | 58,177 |
| 24 Apr 2018 | USD | 1.1876 | 1.23 | 1.1447 | 1.1447 | 1.1447 | -0.07 (-5.72%) | 31,004 |
| 23 Apr 2018 | USD | 1.2 | 1.2142 | 1.2 | 1.2142 | 1.2142 | +0.032 (+2.69%) | 3,000 |
| 20 Apr 2018 | USD | 1.21 | 1.21 | 1.17 | 1.1824 | 1.1824 | -0.034 (-2.80%) | 9,150 |
| 19 Apr 2018 | USD | 1.25 | 1.25 | 1.2165 | 1.2165 | 1.2165 | -0.013 (-1.10%) | 11,220 |
