| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 1.66 | 1.66 | 1.5502 | 1.57 | 94.2 | +0.02 (+1.29%) | 21,577 |
| 2 Jan 2018 | USD | 1.49 | 1.55 | 1.49 | 1.55 | 93 | +0.07 (+4.73%) | 23,284 |
| 1 Jan 2018 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 88.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.49 | 1.52 | 1.461 | 1.48 | 88.8 | -0.02 (-1.33%) | 13,784 |
| 28 Dec 2017 | USD | 1.46 | 1.64 | 1.4301 | 1.5 | 90 | +0.03 (+2.04%) | 32,061 |
| 27 Dec 2017 | USD | 1.53 | 1.55 | 1.43 | 1.47 | 88.2 | 0.0 (0.0%) | 12,311 |
| 26 Dec 2017 | USD | 1.44 | 1.48 | 1.44 | 1.47 | 88.2 | +0.01 (+0.68%) | 6,033 |
| 25 Dec 2017 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 87.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.5 | 1.5 | 1.4399 | 1.46 | 87.6 | -0.05 (-3.31%) | 25,386 |
| 21 Dec 2017 | USD | 1.54 | 1.58 | 1.491 | 1.51 | 90.6 | -0.04 (-2.58%) | 36,092 |
| 20 Dec 2017 | USD | 1.56 | 1.59 | 1.5 | 1.55 | 93 | -0.02 (-1.27%) | 29,876 |
| 19 Dec 2017 | USD | 1.55 | 1.68 | 1.5304 | 1.57 | 94.2 | +0.03 (+1.95%) | 207,194 |
| 18 Dec 2017 | USD | 1.48 | 1.57 | 1.48 | 1.54 | 92.4 | +0.05 (+3.36%) | 61,434 |
| 15 Dec 2017 | USD | 1.46 | 1.49 | 1.45 | 1.49 | 89.4 | +0.02 (+1.36%) | 16,031 |
| 14 Dec 2017 | USD | 1.45 | 1.5 | 1.4332 | 1.47 | 88.2 | +0.01 (+0.68%) | 13,272 |
| 13 Dec 2017 | USD | 1.44 | 1.47 | 1.42 | 1.46 | 87.6 | +0.01 (+0.69%) | 5,617 |
| 12 Dec 2017 | USD | 1.45 | 1.47 | 1.42 | 1.45 | 87 | -0.01 (-0.68%) | 13,262 |
| 11 Dec 2017 | USD | 1.5 | 1.52 | 1.4018 | 1.46 | 87.6 | -0.04 (-2.67%) | 39,130 |
| 8 Dec 2017 | USD | 1.42 | 1.54 | 1.4142 | 1.5 | 90 | +0.07 (+4.90%) | 46,593 |
| 7 Dec 2017 | USD | 1.37 | 1.45 | 1.36 | 1.43 | 85.8 | +0.03 (+2.14%) | 82,797 |
| 6 Dec 2017 | USD | 1.45 | 1.45 | 1.36 | 1.4 | 84 | -0.06 (-4.11%) | 23,956 |
| 5 Dec 2017 | USD | 1.44 | 1.49 | 1.361 | 1.46 | 87.6 | -0.01 (-0.68%) | 28,478 |
| 4 Dec 2017 | USD | 1.47 | 1.49 | 1.42 | 1.47 | 88.2 | -0.01 (-0.68%) | 13,483 |
| 1 Dec 2017 | USD | 1.5 | 1.5 | 1.45 | 1.48 | 88.8 | -0.02 (-1.33%) | 29,771 |
| 30 Nov 2017 | USD | 1.64 | 1.64 | 1.455 | 1.5 | 90 | -0.13 (-7.98%) | 69,050 |
| 29 Nov 2017 | USD | 1.62 | 1.67 | 1.56 | 1.63 | 97.8 | +0.03 (+1.88%) | 34,425 |
| 28 Nov 2017 | USD | 1.55 | 1.62 | 1.55 | 1.6 | 96 | +0.05 (+3.23%) | 38,042 |
| 27 Nov 2017 | USD | 1.54 | 1.57 | 1.5191 | 1.55 | 93 | +0.01 (+0.65%) | 19,243 |
| 24 Nov 2017 | USD | 1.58 | 1.58 | 1.52 | 1.54 | 92.4 | -0.03 (-1.91%) | 18,208 |
| 23 Nov 2017 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 94.2 | 0.0 (0.0%) | 0 |
