| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 1.1 | 1.15 | 1.05 | 1.1 | 7.7 | -0.01 (-0.90%) | 9,174 |
| 2 Jan 2018 | USD | 1.04 | 1.13 | 1.03 | 1.11 | 7.77 | +0.06 (+5.71%) | 14,185 |
| 1 Jan 2018 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 7.35 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.09 | 1.1167 | 1 | 1.05 | 7.35 | -0.05 (-4.55%) | 33,004 |
| 28 Dec 2017 | USD | 1.19 | 1.2 | 1.0965 | 1.1 | 7.7 | -0.086 (-7.28%) | 39,850 |
| 27 Dec 2017 | USD | 1.04 | 1.23 | 1.0364 | 1.1864 | 8.3048 | +0.146 (+14.08%) | 166,384 |
| 26 Dec 2017 | USD | 1.03 | 1.04 | 1.0131 | 1.04 | 7.28 | +0.01 (+0.97%) | 10,078 |
| 25 Dec 2017 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 7.21 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.02 | 1.03 | 1.004 | 1.03 | 7.21 | 0.0 (0.0%) | 9,578 |
| 21 Dec 2017 | USD | 1.04 | 1.05 | 1 | 1.03 | 7.21 | -0.02 (-1.90%) | 17,227 |
| 20 Dec 2017 | USD | 1.02 | 1.05 | 1.01 | 1.05 | 7.35 | +0.02 (+1.94%) | 16,887 |
| 19 Dec 2017 | USD | 1 | 1.05 | 1 | 1.03 | 7.21 | +0.02 (+1.98%) | 9,116 |
| 18 Dec 2017 | USD | 1 | 1.03 | 1 | 1.01 | 7.07 | -0.02 (-1.94%) | 23,273 |
| 15 Dec 2017 | USD | 1.03 | 1.04 | 1 | 1.03 | 7.21 | +0.01 (+0.98%) | 11,541 |
| 14 Dec 2017 | USD | 1.01 | 1.05 | 1.01 | 1.02 | 7.14 | +0.01 (+0.98%) | 13,715 |
| 13 Dec 2017 | USD | 1.02 | 1.05 | 1 | 1.0101 | 7.0707 | -0.01 (-0.97%) | 12,675 |
| 12 Dec 2017 | USD | 1 | 1.03 | 0.98 | 1.02 | 7.14 | +0.02 (+2%) | 21,443 |
| 11 Dec 2017 | USD | 1 | 1.02 | 0.9746 | 1 | 7 | +0.005 (+0.55%) | 13,527 |
| 8 Dec 2017 | USD | 0.98 | 1.02 | 0.97 | 0.9945 | 6.9615 | -0.005 (-0.55%) | 10,525 |
| 7 Dec 2017 | USD | 0.97 | 1.04 | 0.95 | 1 | 7 | +0.04 (+4.17%) | 42,340 |
| 6 Dec 2017 | USD | 0.95 | 0.99 | 0.92 | 0.96 | 6.72 | +0.017 (+1.75%) | 9,360 |
| 5 Dec 2017 | USD | 0.902 | 0.96 | 0.902 | 0.9435 | 6.6045 | +0.022 (+2.43%) | 22,841 |
| 4 Dec 2017 | USD | 1 | 1.01 | 0.92 | 0.9211 | 6.4477 | -0.074 (-7.41%) | 18,744 |
| 1 Dec 2017 | USD | 1.01 | 1.0124 | 0.9842 | 0.9948 | 6.9636 | -0.025 (-2.47%) | 11,959 |
| 30 Nov 2017 | USD | 1 | 1.05 | 1 | 1.02 | 7.14 | +0.01 (+0.99%) | 9,491 |
| 29 Nov 2017 | USD | 0.98 | 1.05 | 0.98 | 1.01 | 7.07 | +0.01 (+1%) | 30,205 |
| 28 Nov 2017 | USD | 1 | 1.03 | 0.96 | 1 | 7 | +0.006 (+0.56%) | 29,371 |
| 27 Nov 2017 | USD | 0.96 | 1.0384 | 0.96 | 0.9944 | 6.9608 | +0.026 (+2.65%) | 14,916 |
| 24 Nov 2017 | USD | 0.98 | 1 | 0.96 | 0.9687 | 6.7809 | -0.051 (-5.03%) | 16,287 |
| 23 Nov 2017 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 7.14 | 0.0 (0.0%) | 0 |
