| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 4.5 | 4.5 | 4.36 | 4.4399 | 4.4399 | -0.14 (-3.06%) | 40,113 |
| 22 Aug 2017 | USD | 4.9 | 4.91 | 4.57 | 4.58 | 4.58 | -0.39 (-7.85%) | 4,772 |
| 21 Aug 2017 | USD | 4.99 | 5.0641 | 4.81 | 4.97 | 4.97 | +0.06 (+1.22%) | 18,521 |
| 18 Aug 2017 | USD | 4.4 | 5 | 4.27 | 4.91 | 4.91 | +0.54 (+12.36%) | 47,316 |
| 17 Aug 2017 | USD | 4.59 | 4.59 | 4.37 | 4.37 | 4.37 | -0.19 (-4.17%) | 1,775 |
| 16 Aug 2017 | USD | 4.69 | 4.69 | 4.53 | 4.56 | 4.56 | -0.162 (-3.44%) | 6,189 |
| 15 Aug 2017 | USD | 4.69 | 4.7982 | 4.6 | 4.7224 | 4.7224 | +0.042 (+0.91%) | 33,702 |
| 14 Aug 2017 | USD | 4.54 | 4.754 | 4.343 | 4.68 | 4.68 | +0.12 (+2.63%) | 23,847 |
| 11 Aug 2017 | USD | 4.55 | 4.638 | 4.315 | 4.56 | 4.56 | +0.24 (+5.56%) | 37,794 |
| 10 Aug 2017 | USD | 4.66 | 4.66 | 4.25 | 4.32 | 4.32 | -0.38 (-8.09%) | 167,668 |
| 9 Aug 2017 | USD | 4.8728 | 4.8728 | 4.7 | 4.7 | 4.7 | -0.21 (-4.28%) | 2,817 |
| 8 Aug 2017 | USD | 4.81 | 4.91 | 4.81 | 4.91 | 4.91 | -0.18 (-3.54%) | 2,548 |
| 7 Aug 2017 | USD | 4.918 | 5.09 | 4.7798 | 5.09 | 5.09 | +0.18 (+3.67%) | 2,231 |
| 4 Aug 2017 | USD | 4.96 | 4.96 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 3,882 |
| 3 Aug 2017 | USD | 4.95 | 5.039 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 11,287 |
| 2 Aug 2017 | USD | 4.9 | 4.96 | 4.5879 | 4.9 | 4.9 | +0.04 (+0.82%) | 12,243 |
| 1 Aug 2017 | USD | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | +0.01 (+0.20%) | 5,169 |
| 31 Jul 2017 | USD | 4.81 | 4.96 | 4.68 | 4.8501 | 4.8501 | -0.03 (-0.61%) | 12,811 |
| 28 Jul 2017 | USD | 4.624 | 5.09 | 4.49 | 4.88 | 4.88 | -0.18 (-3.56%) | 8,162 |
| 27 Jul 2017 | USD | 5.07 | 5.07 | 4.75 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,000 |
| 26 Jul 2017 | USD | 5.2 | 5.21 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 8,585 |
| 25 Jul 2017 | USD | 5.15 | 5.22 | 5.05 | 5.1 | 5.1 | -0.08 (-1.54%) | 21,083 |
| 24 Jul 2017 | USD | 5.23 | 5.31 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 9,348 |
| 21 Jul 2017 | USD | 5.14 | 5.31 | 5.14 | 5.21 | 5.21 | -0.01 (-0.19%) | 11,419 |
| 20 Jul 2017 | USD | 5.15 | 5.259 | 5.099 | 5.22 | 5.22 | +0.06 (+1.16%) | 4,411 |
| 19 Jul 2017 | USD | 4.97 | 5.279 | 4.95 | 5.16 | 5.16 | +0.17 (+3.41%) | 29,355 |
| 18 Jul 2017 | USD | 4.79 | 4.99 | 4.46 | 4.99 | 4.99 | +0.14 (+2.89%) | 65,150 |
| 17 Jul 2017 | USD | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | +0.12 (+2.54%) | 7,615 |
| 14 Jul 2017 | USD | 4.38 | 4.75 | 4.38 | 4.73 | 4.73 | +0.23 (+5.11%) | 15,919 |
| 13 Jul 2017 | USD | 4.25 | 4.5 | 4.25 | 4.5 | 4.5 | +0.17 (+3.93%) | 20,206 |
