| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 1.5 | 1.57 | 1.451 | 1.5599 | 1.5599 | +0.07 (+4.69%) | 69,391 |
| 27 Nov 2017 | USD | 1.45 | 1.5 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 25,707 |
| 24 Nov 2017 | USD | 1.48 | 1.49 | 1.3901 | 1.49 | 1.49 | +0.02 (+1.36%) | 37,991 |
| 23 Nov 2017 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 1.46 | 1.5099 | 1.3999 | 1.47 | 1.47 | +0.01 (+0.68%) | 78,538 |
| 21 Nov 2017 | USD | 1.44 | 1.53 | 1.4155 | 1.46 | 1.46 | +0.02 (+1.39%) | 14,665 |
| 20 Nov 2017 | USD | 1.53 | 1.6 | 1.41 | 1.44 | 1.44 | -0.1 (-6.49%) | 104,962 |
| 17 Nov 2017 | USD | 1.55 | 1.5745 | 1.4175 | 1.54 | 1.54 | +0.03 (+1.99%) | 111,742 |
| 16 Nov 2017 | USD | 1.48 | 1.58 | 1.42 | 1.51 | 1.51 | +0.05 (+3.42%) | 94,539 |
| 15 Nov 2017 | USD | 1.5301 | 1.5301 | 1.43 | 1.46 | 1.46 | -0.09 (-5.81%) | 24,191 |
| 14 Nov 2017 | USD | 1.75 | 1.75 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 42,746 |
| 13 Nov 2017 | USD | 1.569 | 1.634 | 1.5499 | 1.63 | 1.63 | +0.08 (+5.16%) | 14,136 |
| 10 Nov 2017 | USD | 1.54 | 1.636 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 65,006 |
| 9 Nov 2017 | USD | 1.44 | 1.57 | 1.4058 | 1.54 | 1.54 | +0.12 (+8.45%) | 68,752 |
| 8 Nov 2017 | USD | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,722 |
| 7 Nov 2017 | USD | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 23,641 |
| 6 Nov 2017 | USD | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 4,182 |
| 3 Nov 2017 | USD | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 2,373 |
| 2 Nov 2017 | USD | 1.37 | 1.499 | 1.37 | 1.43 | 1.43 | +0.07 (+5.15%) | 9,159 |
| 1 Nov 2017 | USD | 1.45 | 1.5443 | 1.36 | 1.36 | 1.36 | -0.089 (-6.16%) | 66,435 |
| 31 Oct 2017 | USD | 1.37 | 1.45 | 1.37 | 1.4492 | 1.4492 | +0.049 (+3.51%) | 22,304 |
| 30 Oct 2017 | USD | 1.45 | 1.45 | 1.3501 | 1.4 | 1.4 | -0.04 (-2.78%) | 13,948 |
| 27 Oct 2017 | USD | 1.43 | 1.44 | 1.35 | 1.44 | 1.44 | +0.04 (+2.86%) | 63,356 |
| 26 Oct 2017 | USD | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 42,249 |
| 25 Oct 2017 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,354 |
| 24 Oct 2017 | USD | 1.36 | 1.4 | 1.28 | 1.4 | 1.4 | +0.01 (+0.72%) | 17,581 |
| 23 Oct 2017 | USD | 1.384 | 1.39 | 1.3742 | 1.39 | 1.39 | -0.01 (-0.71%) | 5,580 |
| 20 Oct 2017 | USD | 1.389 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 6,475 |
| 19 Oct 2017 | USD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 5,943 |
| 18 Oct 2017 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 15,585 |
