| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | USD | 7.87 | 8.05 | 7.8 | 7.89 | 157.8 | -0.03 (-0.38%) | 5,664 |
| 20 Oct 2017 | USD | 7.93 | 8.09 | 7.801 | 7.92 | 158.4 | +0.1 (+1.28%) | 3,005 |
| 19 Oct 2017 | USD | 7.79 | 7.83 | 7.71 | 7.82 | 156.4 | -0.04 (-0.51%) | 7,332 |
| 18 Oct 2017 | USD | 7.9 | 7.9899 | 7.79 | 7.86 | 157.2 | -0.12 (-1.50%) | 3,740 |
| 17 Oct 2017 | USD | 7.8 | 8 | 7.8 | 7.98 | 159.6 | +0.15 (+1.92%) | 14,090 |
| 16 Oct 2017 | USD | 7.83 | 7.83 | 7.83 | 7.83 | 156.6 | -0.26 (-3.21%) | 11,800 |
| 13 Oct 2017 | USD | 7.9 | 8.09 | 7.8113 | 8.09 | 161.8 | +0.27 (+3.45%) | 9,827 |
| 12 Oct 2017 | USD | 7.82 | 8.1 | 7.82 | 7.82 | 156.4 | -0.08 (-1.01%) | 8,404 |
| 11 Oct 2017 | USD | 7.79 | 8.0408 | 7.79 | 7.9 | 158 | 0.0 (0.0%) | 13,586 |
| 10 Oct 2017 | USD | 8 | 8.05 | 7.9 | 7.9 | 158 | -0.12 (-1.50%) | 6,567 |
| 9 Oct 2017 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 160.4 | -0.12 (-1.47%) | 12,087 |
| 6 Oct 2017 | USD | 8 | 8.14 | 8 | 8.14 | 162.8 | +0.17 (+2.13%) | 1,887 |
| 5 Oct 2017 | USD | 7.9158 | 8.051 | 7.9158 | 7.97 | 159.4 | +0.093 (+1.18%) | 2,459 |
| 4 Oct 2017 | USD | 7.8768 | 7.8768 | 7.8768 | 7.8768 | 157.536 | +0.007 (+0.09%) | 4,214 |
| 3 Oct 2017 | USD | 8 | 8.0601 | 7.85 | 7.87 | 157.4 | -0.26 (-3.20%) | 10,058 |
| 2 Oct 2017 | USD | 7.9 | 8.1532 | 7.9 | 8.13 | 162.6 | +0.18 (+2.26%) | 21,947 |
| 29 Sep 2017 | USD | 7.95 | 7.95 | 7.95 | 7.95 | 159 | -0.11 (-1.36%) | 5,977 |
| 28 Sep 2017 | USD | 8.25 | 8.25 | 8.03 | 8.06 | 161.2 | -0.05 (-0.62%) | 19,393 |
| 27 Sep 2017 | USD | 8.39 | 8.39 | 8.1 | 8.11 | 162.2 | -0.31 (-3.68%) | 19,118 |
| 26 Sep 2017 | USD | 8.36 | 8.58 | 8.32 | 8.42 | 168.4 | +0.06 (+0.72%) | 16,840 |
| 25 Sep 2017 | USD | 8.48 | 8.5133 | 8.32 | 8.36 | 167.2 | +0.08 (+0.97%) | 49,921 |
| 22 Sep 2017 | USD | 8.17 | 8.4 | 8.17 | 8.28 | 165.6 | +0.19 (+2.35%) | 3,809 |
| 21 Sep 2017 | USD | 8 | 8.37 | 8 | 8.09 | 161.8 | +0.07 (+0.87%) | 1,436 |
| 20 Sep 2017 | USD | 8.15 | 8.36 | 7.95 | 8.02 | 160.4 | -0.04 (-0.50%) | 15,891 |
| 19 Sep 2017 | USD | 7.87 | 8.25 | 7.7 | 8.06 | 161.2 | +0.26 (+3.33%) | 67,126 |
| 18 Sep 2017 | USD | 8.1 | 8.2501 | 7.8 | 7.8 | 156 | -0.43 (-5.22%) | 33,958 |
| 15 Sep 2017 | USD | 8.4 | 8.78 | 8.14 | 8.23 | 164.6 | -0.08 (-0.96%) | 21,697 |
| 14 Sep 2017 | USD | 8.07 | 8.87 | 8.02 | 8.31 | 166.2 | +0.29 (+3.62%) | 25,728 |
| 13 Sep 2017 | USD | 8.12 | 8.19 | 7.99 | 8.02 | 160.4 | -0.13 (-1.60%) | 18,651 |
| 12 Sep 2017 | USD | 8.09 | 8.55 | 8.09 | 8.15 | 163 | +0.14 (+1.75%) | 24,302 |
