| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 1.21 | 1.25 | 1.19 | 1.22 | 14.64 | -0.03 (-2.40%) | 28,939 |
| 6 Jun 2017 | USD | 1.172 | 1.3 | 1.172 | 1.25 | 15 | -0.04 (-3.10%) | 87,040 |
| 5 Jun 2017 | USD | 1.26 | 1.29 | 1.11 | 1.29 | 15.48 | +0.1 (+8.40%) | 125,429 |
| 2 Jun 2017 | USD | 1.22 | 1.25 | 1.12 | 1.19 | 14.28 | -0.01 (-0.83%) | 95,003 |
| 1 Jun 2017 | USD | 1.18 | 1.24 | 1.16 | 1.2 | 14.4 | +0.02 (+1.69%) | 30,457 |
| 31 May 2017 | USD | 1.34 | 1.34 | 1.16 | 1.18 | 14.16 | -0.1 (-7.81%) | 53,282 |
| 30 May 2017 | USD | 1.2 | 1.3 | 1.2 | 1.28 | 15.36 | +0.1 (+8.47%) | 185,979 |
| 29 May 2017 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 14.16 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 1.19 | 1.22 | 1.1 | 1.18 | 14.16 | +0.02 (+1.72%) | 98,399 |
| 25 May 2017 | USD | 1.114 | 1.17 | 1.05 | 1.16 | 13.92 | +0.032 (+2.84%) | 91,671 |
| 24 May 2017 | USD | 1.11 | 1.177 | 1.02 | 1.128 | 13.536 | +0.018 (+1.62%) | 19,170 |
| 23 May 2017 | USD | 1.15 | 1.159 | 1.1 | 1.11 | 13.32 | -0.01 (-0.89%) | 41,486 |
| 22 May 2017 | USD | 1.12 | 1.228 | 1.05 | 1.12 | 13.44 | 0.0 (0.0%) | 60,304 |
| 19 May 2017 | USD | 1.04 | 1.17 | 1.02 | 1.12 | 13.44 | +0.069 (+6.57%) | 154,441 |
| 18 May 2017 | USD | 1.08 | 1.09 | 1.01 | 1.051 | 12.612 | +0.041 (+4.06%) | 37,230 |
| 17 May 2017 | USD | 1.09 | 1.11 | 1 | 1.01 | 12.12 | -0.06 (-5.61%) | 32,464 |
| 16 May 2017 | USD | 1.07 | 1.131 | 1.07 | 1.07 | 12.84 | -0.01 (-0.93%) | 30,778 |
| 15 May 2017 | USD | 1.05 | 1.08 | 1.02 | 1.08 | 12.96 | +0.02 (+1.89%) | 65,583 |
| 12 May 2017 | USD | 1.02 | 1.06 | 1.02 | 1.06 | 12.72 | +0.03 (+2.91%) | 2,614 |
| 11 May 2017 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 12.36 | -0.01 (-0.96%) | 715 |
| 10 May 2017 | USD | 1.07 | 1.11 | 1.04 | 1.04 | 12.48 | +0.01 (+0.97%) | 20,076 |
| 9 May 2017 | USD | 1.034 | 1.04 | 1.02 | 1.03 | 12.36 | +0.01 (+0.98%) | 2,035 |
| 8 May 2017 | USD | 1.06 | 1.06 | 1.02 | 1.02 | 12.24 | -0.04 (-3.77%) | 5,941 |
| 5 May 2017 | USD | 1.044 | 1.06 | 1.02 | 1.06 | 12.72 | +0.02 (+1.92%) | 19,502 |
| 4 May 2017 | USD | 1.03 | 1.09 | 1.03 | 1.04 | 12.48 | -0.04 (-3.70%) | 43,214 |
| 3 May 2017 | USD | 1.02 | 1.1 | 1.02 | 1.08 | 12.96 | 0.0 (0.0%) | 19,006 |
| 2 May 2017 | USD | 1.08 | 1.12 | 1.04 | 1.08 | 12.96 | 0.0 (0.0%) | 74,074 |
| 1 May 2017 | USD | 1.14 | 1.15 | 1.052 | 1.08 | 12.96 | -0.06 (-5.26%) | 105,079 |
| 28 Apr 2017 | USD | 1.04 | 1.15 | 1.04 | 1.14 | 13.68 | +0.11 (+10.68%) | 108,468 |
| 27 Apr 2017 | USD | 1 | 1.14 | 0.96 | 1.03 | 12.36 | +0.03 (+3%) | 153,511 |
