| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 7.86 | 7.935 | 7.73 | 7.77 | 7.77 | -0.09 (-1.15%) | 1,479,888 |
| 25 Jul 2017 | USD | 7.85 | 7.96 | 7.69 | 7.86 | 7.86 | +0.06 (+0.77%) | 2,882,103 |
| 24 Jul 2017 | USD | 8.23 | 8.23 | 7.62 | 7.8 | 7.8 | -0.44 (-5.34%) | 3,719,355 |
| 21 Jul 2017 | USD | 8.48 | 8.49 | 8.15 | 8.24 | 8.24 | -0.14 (-1.67%) | 2,105,088 |
| 20 Jul 2017 | USD | 8.47 | 8.655 | 8.31 | 8.38 | 8.38 | -0.09 (-1.06%) | 2,462,493 |
| 19 Jul 2017 | USD | 8.57 | 8.7 | 8.37 | 8.47 | 8.47 | -0.03 (-0.35%) | 2,777,895 |
| 18 Jul 2017 | USD | 8.64 | 8.64 | 8.44 | 8.5 | 8.5 | -0.01 (-0.12%) | 2,282,265 |
| 17 Jul 2017 | USD | 8.62 | 8.745 | 8.49 | 8.51 | 8.51 | -0.09 (-1.05%) | 1,305,343 |
| 14 Jul 2017 | USD | 8.38 | 8.63 | 8.27 | 8.6 | 8.6 | +0.2 (+2.38%) | 1,657,121 |
| 13 Jul 2017 | USD | 8.26 | 8.55 | 7.93 | 8.4 | 8.4 | +0.16 (+1.94%) | 2,514,750 |
| 12 Jul 2017 | USD | 8.22 | 8.3 | 8.11 | 8.24 | 8.24 | +0.11 (+1.35%) | 1,735,723 |
| 11 Jul 2017 | USD | 8.1 | 8.32 | 8.03 | 8.13 | 8.13 | -0.02 (-0.25%) | 2,409,444 |
| 10 Jul 2017 | USD | 8.31 | 8.35 | 8 | 8.15 | 8.15 | -0.2 (-2.40%) | 2,065,095 |
| 7 Jul 2017 | USD | 8.74 | 8.81 | 8.25 | 8.35 | 8.35 | -0.38 (-4.35%) | 2,736,924 |
| 6 Jul 2017 | USD | 8.93 | 9.06 | 8.635 | 8.73 | 8.73 | -0.26 (-2.89%) | 2,634,600 |
| 5 Jul 2017 | USD | 8.88 | 9.05 | 8.54 | 8.99 | 8.99 | +0.29 (+3.33%) | 3,888,334 |
| 4 Jul 2017 | USD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 8.38 | 8.75 | 8.38 | 8.7 | 8.7 | +0.33 (+3.94%) | 1,429,908 |
| 30 Jun 2017 | USD | 8.42 | 8.51 | 8.26 | 8.37 | 8.37 | -0.08 (-0.95%) | 2,090,366 |
| 29 Jun 2017 | USD | 8.65 | 8.7 | 8.32 | 8.45 | 8.45 | -0.11 (-1.29%) | 2,159,687 |
| 28 Jun 2017 | USD | 8.55 | 8.62 | 8.34 | 8.56 | 8.56 | +0.09 (+1.06%) | 1,982,006 |
| 27 Jun 2017 | USD | 9.02 | 9.09 | 8.43 | 8.47 | 8.47 | -0.55 (-6.10%) | 2,198,177 |
| 26 Jun 2017 | USD | 9.17 | 9.18 | 8.82 | 9.02 | 9.02 | -0.05 (-0.55%) | 2,489,652 |
| 23 Jun 2017 | USD | 8.76 | 9.1 | 8.59 | 9.07 | 9.07 | +0.31 (+3.54%) | 7,402,869 |
| 22 Jun 2017 | USD | 9 | 9.1 | 8.66 | 8.76 | 8.76 | -0.23 (-2.56%) | 3,521,175 |
| 21 Jun 2017 | USD | 8.44 | 8.99 | 8.32 | 8.99 | 8.99 | +0.64 (+7.66%) | 4,645,795 |
| 20 Jun 2017 | USD | 7.77 | 8.66 | 7.718 | 8.35 | 8.35 | +0.62 (+8.02%) | 4,166,716 |
| 19 Jun 2017 | USD | 7.55 | 7.87 | 7.5 | 7.73 | 7.73 | +0.21 (+2.79%) | 3,012,783 |
| 16 Jun 2017 | USD | 7.51 | 7.615 | 7.43 | 7.52 | 7.52 | -0.1 (-1.31%) | 4,008,025 |
| 15 Jun 2017 | USD | 7.74 | 7.86 | 7.61 | 7.62 | 7.62 | -0.19 (-2.43%) | 1,335,001 |
