| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 4.565 | 4.735 | 4.5 | 4.6 | 4.6 | +0.12 (+2.68%) | 3,060,951 |
| 19 Dec 2017 | USD | 4.77 | 4.82 | 4.47 | 4.48 | 4.48 | -0.18 (-3.86%) | 3,735,437 |
| 18 Dec 2017 | USD | 4.65 | 4.72 | 4.54 | 4.66 | 4.66 | +0.15 (+3.33%) | 2,758,372 |
| 15 Dec 2017 | USD | 4.64 | 4.68 | 4.405 | 4.51 | 4.51 | -0.09 (-1.96%) | 5,398,972 |
| 14 Dec 2017 | USD | 4.37 | 4.61 | 4.32 | 4.6 | 4.6 | +0.21 (+4.78%) | 2,347,999 |
| 13 Dec 2017 | USD | 4.45 | 4.71 | 4.27 | 4.39 | 4.39 | +0.01 (+0.23%) | 3,634,945 |
| 12 Dec 2017 | USD | 4.81 | 4.85 | 4.325 | 4.38 | 4.38 | -0.4 (-8.37%) | 4,294,023 |
| 11 Dec 2017 | USD | 4.75 | 4.895 | 4.74 | 4.78 | 4.78 | +0.04 (+0.84%) | 2,504,937 |
| 8 Dec 2017 | USD | 4.7 | 4.87 | 4.69 | 4.74 | 4.74 | +0.05 (+1.07%) | 2,922,578 |
| 7 Dec 2017 | USD | 4.6 | 4.885 | 4.55 | 4.69 | 4.69 | +0.04 (+0.86%) | 3,273,241 |
| 6 Dec 2017 | USD | 4.67 | 4.87 | 4.53 | 4.65 | 4.65 | -1.07 (-18.71%) | 16,217,676 |
| 5 Dec 2017 | USD | 5.9 | 5.99 | 5.7 | 5.72 | 5.72 | -0.23 (-3.87%) | 1,170,634 |
| 4 Dec 2017 | USD | 5.95 | 6.25 | 5.93 | 5.95 | 5.95 | -0.03 (-0.50%) | 1,874,416 |
| 1 Dec 2017 | USD | 6.07 | 6.22 | 5.82 | 5.98 | 5.98 | +0.13 (+2.22%) | 2,872,243 |
| 30 Nov 2017 | USD | 5.87 | 6.24 | 5.79 | 5.85 | 5.85 | +0.07 (+1.21%) | 2,175,091 |
| 29 Nov 2017 | USD | 5.73 | 5.855 | 5.66 | 5.78 | 5.78 | +0.05 (+0.87%) | 1,118,682 |
| 28 Nov 2017 | USD | 5.76 | 5.86 | 5.635 | 5.73 | 5.73 | -0.04 (-0.69%) | 935,702 |
| 27 Nov 2017 | USD | 5.79 | 5.89 | 5.65 | 5.77 | 5.77 | -0.1 (-1.70%) | 1,447,917 |
| 24 Nov 2017 | USD | 5.81 | 5.94 | 5.72 | 5.87 | 5.87 | +0.19 (+3.35%) | 782,936 |
| 23 Nov 2017 | USD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 5.79 | 5.9 | 5.65 | 5.68 | 5.68 | 0.0 (0.0%) | 1,309,084 |
| 21 Nov 2017 | USD | 6.25 | 6.26 | 5.56 | 5.68 | 5.68 | -0.51 (-8.24%) | 3,072,879 |
| 20 Nov 2017 | USD | 6.11 | 6.26 | 6 | 6.19 | 6.19 | +0.03 (+0.49%) | 1,858,924 |
| 17 Nov 2017 | USD | 5.96 | 6.225 | 5.96 | 6.16 | 6.16 | +0.31 (+5.30%) | 1,510,560 |
| 16 Nov 2017 | USD | 5.92 | 5.94 | 5.76 | 5.85 | 5.85 | -0.03 (-0.51%) | 2,262,057 |
| 15 Nov 2017 | USD | 5.86 | 6.15 | 5.71 | 5.88 | 5.88 | -0.13 (-2.16%) | 2,036,787 |
| 14 Nov 2017 | USD | 6.7 | 6.765 | 5.974 | 6.01 | 6.01 | -0.7 (-10.43%) | 2,867,308 |
| 13 Nov 2017 | USD | 6.63 | 6.77 | 6.54 | 6.71 | 6.71 | +0.05 (+0.75%) | 1,426,190 |
| 10 Nov 2017 | USD | 6.46 | 6.69 | 6.34 | 6.66 | 6.66 | +0.16 (+2.46%) | 1,738,148 |
| 9 Nov 2017 | USD | 6.47 | 6.74 | 6.44 | 6.5 | 6.5 | 0.0 (0.0%) | 1,912,544 |
