| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 1.555 | 2.2423 | 1.5098 | 1.6355 | 1.6355 | +0.075 (+4.81%) | 642,083 |
| 18 Dec 2017 | USD | 1.1388 | 1.8369 | 0.9737 | 1.5604 | 1.5604 | +0.425 (+37.46%) | 623,493 |
| 17 Dec 2017 | USD | 0.8548 | 1.2131 | 0.8296 | 1.1352 | 1.1352 | +0.278 (+32.43%) | 535,464 |
| 16 Dec 2017 | USD | 0.5851 | 0.8724 | 0.5164 | 0.8572 | 0.8572 | +0.268 (+45.56%) | 250,015 |
| 15 Dec 2017 | USD | 0.5956 | 0.6193 | 0.5201 | 0.5889 | 0.5889 | -0.011 (-1.78%) | 105,752 |
| 14 Dec 2017 | USD | 0.3653 | 0.6 | 0.3617 | 0.5996 | 0.5996 | +0.233 (+63.65%) | 145,925 |
| 13 Dec 2017 | USD | 0.3436 | 0.3807 | 0.3144 | 0.3664 | 0.3664 | +0.023 (+6.82%) | 55,587 |
| 12 Dec 2017 | USD | 0.3332 | 0.3874 | 0.3131 | 0.343 | 0.343 | +0.012 (+3.59%) | 55,925 |
| 11 Dec 2017 | USD | 0.3049 | 0.3504 | 0.3045 | 0.3311 | 0.3311 | +0.023 (+7.57%) | 57,946 |
| 10 Dec 2017 | USD | 0.3051 | 0.3153 | 0.2599 | 0.3078 | 0.3078 | +0.005 (+1.65%) | 44,181 |
| 9 Dec 2017 | USD | 0.383 | 0.3935 | 0.287 | 0.3028 | 0.3028 | -0.081 (-21.17%) | 38,532 |
| 8 Dec 2017 | USD | 0.3762 | 0.3937 | 0.2863 | 0.3841 | 0.3841 | +0.009 (+2.51%) | 34,583 |
| 7 Dec 2017 | USD | 0.4092 | 0.467 | 0.3025 | 0.3747 | 0.3747 | -0.036 (-8.77%) | 38,416 |
| 6 Dec 2017 | USD | 0.3644 | 0.451 | 0.361 | 0.4107 | 0.4107 | +0.039 (+10.55%) | 52,871 |
| 5 Dec 2017 | USD | 0.3773 | 0.4536 | 0.3305 | 0.3715 | 0.3715 | -0.005 (-1.30%) | 51,251 |
| 4 Dec 2017 | USD | 0.4308 | 0.4692 | 0.3511 | 0.3764 | 0.3764 | -0.053 (-12.40%) | 71,403 |
| 3 Dec 2017 | USD | 0.4223 | 0.5102 | 0.3975 | 0.4297 | 0.4297 | +0.006 (+1.42%) | 27,349 |
| 2 Dec 2017 | USD | 0.448 | 0.4603 | 0.4077 | 0.4237 | 0.4237 | -0.023 (-5.21%) | 32,971 |
| 1 Dec 2017 | USD | 0.4016 | 0.447 | 0.331 | 0.447 | 0.447 | +0.022 (+5.18%) | 36,246 |
| 30 Nov 2017 | USD | 0.3823 | 0.459 | 0.3217 | 0.425 | 0.425 | +0.048 (+12.61%) | 30,292 |
| 29 Nov 2017 | USD | 0.3996 | 0.4431 | 0.3326 | 0.3774 | 0.3774 | -0.013 (-3.43%) | 38,371 |
| 28 Nov 2017 | USD | 0.4297 | 0.4594 | 0.3903 | 0.3908 | 0.3908 | -0.042 (-9.60%) | 27,421 |
| 27 Nov 2017 | USD | 0.3946 | 0.4923 | 0.389 | 0.4323 | 0.4323 | +0.038 (+9.53%) | 37,574 |
| 26 Nov 2017 | USD | 0.39 | 0.4217 | 0.3578 | 0.3947 | 0.3947 | +0.004 (+0.92%) | 34,335 |
| 25 Nov 2017 | USD | 0.3617 | 0.4266 | 0.3498 | 0.3911 | 0.3911 | +0.029 (+7.95%) | 30,903 |
| 24 Nov 2017 | USD | 0.3755 | 0.3903 | 0.3398 | 0.3623 | 0.3623 | -0.007 (-1.90%) | 14,502 |
| 23 Nov 2017 | USD | 0.401 | 0.4145 | 0.3621 | 0.3693 | 0.3693 | -0.034 (-8.36%) | 13,807 |
| 22 Nov 2017 | USD | 0.3894 | 0.4168 | 0.3883 | 0.403 | 0.403 | +0.014 (+3.52%) | 20,054 |
| 21 Nov 2017 | USD | 0.4046 | 0.4246 | 0.3854 | 0.3893 | 0.3893 | -0.017 (-4.25%) | 21,547 |
| 20 Nov 2017 | USD | 0.3316 | 0.4386 | 0.324 | 0.4066 | 0.4066 | +0.074 (+22.18%) | 21,542 |
