| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | USD | 5.9 | 6.2032 | 5.8947 | 6.13 | 6.13 | +0.25 (+4.26%) | 558,690 |
| 4 Oct 2017 | USD | 5.725 | 5.9 | 5.725 | 5.8798 | 5.8798 | +0.14 (+2.44%) | 189,869 |
| 3 Oct 2017 | USD | 5.882 | 5.9333 | 5.65 | 5.7399 | 5.7399 | -0.11 (-1.88%) | 345,159 |
| 2 Oct 2017 | USD | 5.77 | 5.9 | 5.7469 | 5.85 | 5.85 | +0.15 (+2.63%) | 323,654 |
| 29 Sep 2017 | USD | 5.51 | 5.8 | 5.5 | 5.7 | 5.7 | +0.19 (+3.45%) | 318,026 |
| 28 Sep 2017 | USD | 5.48 | 5.5133 | 5.4 | 5.51 | 5.51 | +0.053 (+0.97%) | 174,273 |
| 27 Sep 2017 | USD | 5.415 | 5.4816 | 5.3868 | 5.457 | 5.457 | +0.067 (+1.24%) | 159,445 |
| 26 Sep 2017 | USD | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.01 (-0.19%) | 129,435 |
| 25 Sep 2017 | USD | 5.405 | 5.5 | 5.38 | 5.4 | 5.4 | +0 (+0.0%) | 328,299 |
| 22 Sep 2017 | USD | 5.3 | 5.42 | 5.2997 | 5.3999 | 5.3999 | +0.041 (+0.76%) | 182,390 |
| 21 Sep 2017 | USD | 5.46 | 5.47 | 5.29 | 5.359 | 5.359 | -0.121 (-2.21%) | 207,832 |
| 20 Sep 2017 | USD | 5.609 | 5.62 | 5.4 | 5.48 | 5.48 | -0.121 (-2.16%) | 272,638 |
| 19 Sep 2017 | USD | 5.517 | 5.65 | 5.4002 | 5.6011 | 5.6011 | +0.101 (+1.84%) | 258,626 |
| 18 Sep 2017 | USD | 5.3 | 5.54 | 5.25 | 5.5 | 5.5 | +0.27 (+5.16%) | 360,923 |
| 15 Sep 2017 | USD | 5.1895 | 5.25 | 5.16 | 5.2301 | 5.2301 | +0.09 (+1.75%) | 136,543 |
| 14 Sep 2017 | USD | 5.1 | 5.1881 | 5.03 | 5.14 | 5.14 | +0.01 (+0.19%) | 114,198 |
| 13 Sep 2017 | USD | 5.26 | 5.31 | 5.08 | 5.13 | 5.13 | -0.11 (-2.10%) | 323,117 |
| 12 Sep 2017 | USD | 5 | 5.2433 | 4.9625 | 5.24 | 5.24 | +0.281 (+5.67%) | 267,314 |
| 11 Sep 2017 | USD | 5.01 | 5.03 | 4.9246 | 4.959 | 4.959 | +0.029 (+0.59%) | 98,425 |
| 8 Sep 2017 | USD | 4.96 | 5.05 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 217,838 |
| 7 Sep 2017 | USD | 4.896 | 4.95 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 149,629 |
| 6 Sep 2017 | USD | 4.795 | 4.95 | 4.78 | 4.88 | 4.88 | +0.06 (+1.24%) | 141,311 |
| 5 Sep 2017 | USD | 4.855 | 4.87 | 4.8 | 4.82 | 4.82 | -0.015 (-0.30%) | 72,958 |
| 4 Sep 2017 | USD | 4.8347 | 4.8347 | 4.8347 | 4.8347 | 4.8347 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 4.845 | 4.86 | 4.8 | 4.8347 | 4.8347 | +0.054 (+1.12%) | 118,657 |
| 31 Aug 2017 | USD | 4.83 | 4.83 | 4.77 | 4.781 | 4.781 | +0.031 (+0.65%) | 89,812 |
| 30 Aug 2017 | USD | 4.84 | 4.84 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 63,823 |
| 29 Aug 2017 | USD | 4.865 | 4.865 | 4.7297 | 4.77 | 4.77 | +0.02 (+0.42%) | 100,804 |
| 28 Aug 2017 | USD | 4.81 | 4.84 | 4.75 | 4.75 | 4.75 | +0.01 (+0.20%) | 27,781 |
| 25 Aug 2017 | USD | 4.846 | 4.855 | 4.74 | 4.7404 | 4.7404 | -0.082 (-1.69%) | 92,480 |
