| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2018 | USD | 1.0052 | 1.0155 | 0.9963 | 1.0097 | 1.0097 | 0.0 (0.0%) | 867,908 |
| 5 Apr 2018 | USD | 1.0037 | 1.0208 | 0.9905 | 1.0097 | 1.0097 | +0.006 (+0.64%) | 1,245,700 |
| 4 Apr 2018 | USD | 1.0014 | 1.0207 | 0.9928 | 1.0033 | 1.0033 | +0.002 (+0.15%) | 1,664,350 |
| 3 Apr 2018 | USD | 0.998 | 1.0124 | 0.9894 | 1.0018 | 1.0018 | +0.004 (+0.44%) | 1,527,120 |
| 2 Apr 2018 | USD | 1.0108 | 1.0148 | 0.9913 | 0.9974 | 0.9974 | -0.009 (-0.88%) | 1,017,440 |
| 1 Apr 2018 | USD | 1.0005 | 1.0181 | 0.9923 | 1.0063 | 1.0063 | +0.006 (+0.58%) | 2,178,630 |
| 31 Mar 2018 | USD | 1.0041 | 1.0146 | 0.9935 | 1.0005 | 1.0005 | +0.006 (+0.61%) | 1,613,600 |
| 30 Mar 2018 | USD | 1.006 | 1.0199 | 0.9868 | 0.9944 | 0.9944 | -0.014 (-1.38%) | 3,017,020 |
| 29 Mar 2018 | USD | 1.0013 | 1.0143 | 0.9783 | 1.0083 | 1.0083 | +0.008 (+0.80%) | 2,985,780 |
| 28 Mar 2018 | USD | 0.9926 | 1.0164 | 0.9868 | 1.0003 | 1.0003 | +0.001 (+0.09%) | 951,963 |
| 27 Mar 2018 | USD | 0.9985 | 1.0165 | 0.9894 | 0.9994 | 0.9994 | -0.002 (-0.16%) | 2,200,920 |
| 26 Mar 2018 | USD | 0.995 | 1.0117 | 0.9825 | 1.001 | 1.001 | +0.005 (+0.52%) | 2,587,900 |
| 25 Mar 2018 | USD | 0.9906 | 1.0071 | 0.9876 | 0.9958 | 0.9958 | -0.003 (-0.31%) | 825,428 |
| 24 Mar 2018 | USD | 1.0042 | 1.009 | 0.9874 | 0.9989 | 0.9989 | +0.005 (+0.53%) | 967,029 |
| 23 Mar 2018 | USD | 0.9946 | 1.0168 | 0.9834 | 0.9936 | 0.9936 | -0.016 (-1.58%) | 2,202,750 |
| 22 Mar 2018 | USD | 0.9972 | 1.0194 | 0.9889 | 1.0095 | 1.0095 | +0.011 (+1.06%) | 2,908,660 |
| 21 Mar 2018 | USD | 1.0028 | 1.0178 | 0.9832 | 0.9989 | 0.9989 | -0.002 (-0.21%) | 1,219,640 |
| 20 Mar 2018 | USD | 1.0126 | 1.0126 | 0.9849 | 1.001 | 1.001 | -0.004 (-0.39%) | 1,785,010 |
| 19 Mar 2018 | USD | 0.9695 | 1.0144 | 0.9695 | 1.0049 | 1.0049 | +0.015 (+1.48%) | 2,291,760 |
| 18 Mar 2018 | USD | 0.9983 | 1.029 | 0.9672 | 0.9902 | 0.9902 | -0.011 (-1.08%) | 3,493,100 |
| 17 Mar 2018 | USD | 0.9943 | 1.017 | 0.9832 | 1.001 | 1.001 | +0.012 (+1.25%) | 1,321,340 |
| 16 Mar 2018 | USD | 0.9954 | 1.0165 | 0.9845 | 0.9886 | 0.9886 | -0.003 (-0.32%) | 902,615 |
| 15 Mar 2018 | USD | 1.0082 | 1.0201 | 0.9844 | 0.9918 | 0.9918 | -0.004 (-0.44%) | 2,610,810 |
| 14 Mar 2018 | USD | 1.0035 | 1.0194 | 0.9794 | 0.9962 | 0.9962 | -0.007 (-0.73%) | 1,888,930 |
| 13 Mar 2018 | USD | 0.9865 | 1.0188 | 0.9834 | 1.0035 | 1.0035 | +0.011 (+1.14%) | 1,210,120 |
| 12 Mar 2018 | USD | 1.0057 | 1.0142 | 0.9818 | 0.9922 | 0.9922 | -0.008 (-0.83%) | 1,398,700 |
| 11 Mar 2018 | USD | 1.0008 | 1.0288 | 0.9803 | 1.0005 | 1.0005 | -0.004 (-0.41%) | 2,099,980 |
| 10 Mar 2018 | USD | 0.9842 | 1.0152 | 0.9789 | 1.0046 | 1.0046 | +0.009 (+0.93%) | 1,606,990 |
| 9 Mar 2018 | USD | 1.0113 | 1.0223 | 0.9805 | 0.9953 | 0.9953 | -0.021 (-2.08%) | 5,316,350 |
| 8 Mar 2018 | USD | 1.0023 | 1.0181 | 0.9836 | 1.0164 | 1.0164 | 0.0 (0.0%) | 2,401,910 |
