| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | USD | 1.35 | 1.4263 | 1.35 | 1.3899 | 27.798 | +0.01 (+0.75%) | 38,543 |
| 22 Feb 2018 | USD | 1.36 | 1.43 | 1.35 | 1.3796 | 27.592 | +0.01 (+0.70%) | 22,225 |
| 21 Feb 2018 | USD | 1.39 | 1.4173 | 1.34 | 1.37 | 27.4 | -0.03 (-2.14%) | 38,362 |
| 20 Feb 2018 | USD | 1.42 | 1.45 | 1.33 | 1.4 | 28 | 0.0 (0.0%) | 202,101 |
| 19 Feb 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 28 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 1.39 | 1.51 | 1.39 | 1.4 | 28 | +0.001 (+0.07%) | 308,009 |
| 15 Feb 2018 | USD | 1.41 | 1.429 | 1.38 | 1.399 | 27.98 | -0.011 (-0.78%) | 18,071 |
| 14 Feb 2018 | USD | 1.37 | 1.4105 | 1.36 | 1.41 | 28.2 | +0.05 (+3.68%) | 39,117 |
| 13 Feb 2018 | USD | 1.44 | 1.4712 | 1.34 | 1.36 | 27.2 | -0.09 (-6.21%) | 43,695 |
| 12 Feb 2018 | USD | 1.38 | 1.5 | 1.36 | 1.45 | 29 | +0.059 (+4.25%) | 135,356 |
| 9 Feb 2018 | USD | 1.47 | 1.47 | 1.28 | 1.3909 | 27.818 | -0.069 (-4.73%) | 130,502 |
| 8 Feb 2018 | USD | 1.55 | 1.8 | 1.43 | 1.46 | 29.2 | +0.08 (+5.80%) | 677,705 |
| 7 Feb 2018 | USD | 1.35 | 1.429 | 1.31 | 1.38 | 27.6 | +0.02 (+1.47%) | 118,809 |
| 6 Feb 2018 | USD | 1.39 | 1.409 | 1.32 | 1.36 | 27.2 | -0.05 (-3.55%) | 35,489 |
| 5 Feb 2018 | USD | 1.43 | 1.479 | 1.36 | 1.41 | 28.2 | -0.01 (-0.70%) | 46,577 |
| 2 Feb 2018 | USD | 1.45 | 1.5784 | 1.41 | 1.42 | 28.4 | -0.03 (-2.07%) | 117,370 |
| 1 Feb 2018 | USD | 1.5 | 1.5145 | 1.45 | 1.45 | 29 | -0.08 (-5.23%) | 83,592 |
| 31 Jan 2018 | USD | 1.5 | 1.57 | 1.5 | 1.53 | 30.6 | 0.0 (0.0%) | 81,946 |
| 30 Jan 2018 | USD | 1.56 | 1.6 | 1.45 | 1.53 | 30.6 | -0.04 (-2.55%) | 153,381 |
| 29 Jan 2018 | USD | 1.65 | 1.67 | 1.56 | 1.57 | 31.4 | -0.06 (-3.68%) | 95,132 |
| 26 Jan 2018 | USD | 1.7 | 1.7 | 1.6 | 1.63 | 32.6 | -0.06 (-3.55%) | 65,011 |
| 25 Jan 2018 | USD | 1.69 | 1.76 | 1.68 | 1.69 | 33.8 | 0.0 (0.0%) | 165,080 |
| 24 Jan 2018 | USD | 1.75 | 1.75 | 1.66 | 1.69 | 33.8 | -0.04 (-2.31%) | 105,042 |
| 23 Jan 2018 | USD | 1.75 | 1.839 | 1.66 | 1.73 | 34.6 | -0.03 (-1.70%) | 273,775 |
| 22 Jan 2018 | USD | 1.83 | 1.85 | 1.7 | 1.76 | 35.2 | -0.07 (-3.83%) | 126,574 |
| 19 Jan 2018 | USD | 1.75 | 1.85 | 1.67 | 1.83 | 36.6 | +0.11 (+6.40%) | 369,363 |
| 18 Jan 2018 | USD | 1.63 | 1.78 | 1.6 | 1.72 | 34.4 | +0.08 (+4.88%) | 220,758 |
| 17 Jan 2018 | USD | 1.65 | 1.74 | 1.64 | 1.64 | 32.8 | -0.06 (-3.53%) | 141,355 |
| 16 Jan 2018 | USD | 1.85 | 2.3 | 1.68 | 1.7 | 34 | -0.09 (-5.03%) | 1,637,328 |
| 15 Jan 2018 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 35.8 | 0.0 (0.0%) | 0 |
