| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | USD | 1.59 | 1.644 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 69,116 |
| 23 Apr 2018 | USD | 1.59 | 1.61 | 1.571 | 1.61 | 1.61 | +0.02 (+1.26%) | 19,970 |
| 20 Apr 2018 | USD | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 26,931 |
| 19 Apr 2018 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 29,624 |
| 18 Apr 2018 | USD | 1.57 | 1.64 | 1.556 | 1.58 | 1.58 | +0.04 (+2.60%) | 120,796 |
| 17 Apr 2018 | USD | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | +0.014 (+0.92%) | 78,258 |
| 16 Apr 2018 | USD | 1.56 | 1.64 | 1.5 | 1.526 | 1.526 | -0.024 (-1.55%) | 132,432 |
| 13 Apr 2018 | USD | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 29,058 |
| 12 Apr 2018 | USD | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 28,739 |
| 11 Apr 2018 | USD | 1.55 | 1.562 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 69,726 |
| 10 Apr 2018 | USD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 34,801 |
| 9 Apr 2018 | USD | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 43,269 |
| 6 Apr 2018 | USD | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 33,117 |
| 5 Apr 2018 | USD | 1.55 | 1.65 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 58,892 |
| 4 Apr 2018 | USD | 1.58 | 1.61 | 1.524 | 1.55 | 1.55 | -0.07 (-4.32%) | 141,139 |
| 3 Apr 2018 | USD | 1.655 | 1.7 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 51,535 |
| 2 Apr 2018 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 12,440 |
| 30 Mar 2018 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 1.68 | 1.7 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 60,631 |
| 28 Mar 2018 | USD | 1.55 | 1.72 | 1.55 | 1.68 | 1.68 | +0.11 (+7.01%) | 120,578 |
| 27 Mar 2018 | USD | 1.64 | 1.7 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 128,866 |
| 26 Mar 2018 | USD | 1.78 | 1.78 | 1.62 | 1.65 | 1.65 | -0.08 (-4.62%) | 132,779 |
| 23 Mar 2018 | USD | 1.79 | 1.83 | 1.71 | 1.73 | 1.73 | -0.07 (-3.89%) | 128,947 |
| 22 Mar 2018 | USD | 1.79 | 1.85 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 76,251 |
| 21 Mar 2018 | USD | 1.865 | 1.89 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 140,688 |
| 20 Mar 2018 | USD | 1.87 | 1.88 | 1.81 | 1.86 | 1.86 | -0.02 (-1.06%) | 74,272 |
| 19 Mar 2018 | USD | 1.86 | 1.89 | 1.82 | 1.88 | 1.88 | 0.0 (0.0%) | 92,423 |
| 16 Mar 2018 | USD | 1.87 | 1.88 | 1.851 | 1.88 | 1.88 | +0.02 (+1.08%) | 84,927 |
| 15 Mar 2018 | USD | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 46,113 |
| 14 Mar 2018 | USD | 1.86 | 1.9 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 73,045 |
