| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | USD | 5.6 | 5.62 | 5.4754 | 5.491 | 5.491 | -0.08 (-1.44%) | 12,874 |
| 8 Dec 2017 | USD | 5.4828 | 5.6046 | 5.4828 | 5.571 | 5.571 | +0.048 (+0.87%) | 25,728 |
| 7 Dec 2017 | USD | 5.4964 | 5.5246 | 5.48 | 5.523 | 5.523 | +0.008 (+0.15%) | 12,162 |
| 6 Dec 2017 | USD | 5.5869 | 5.5869 | 5.5148 | 5.5148 | 5.5148 | -0.068 (-1.21%) | 16,149 |
| 5 Dec 2017 | USD | 5.6 | 5.6209 | 5.5556 | 5.5826 | 5.5826 | +0.003 (+0.05%) | 19,805 |
| 4 Dec 2017 | USD | 5.6572 | 5.735 | 5.5746 | 5.58 | 5.58 | -0.093 (-1.64%) | 14,521 |
| 1 Dec 2017 | USD | 5.704 | 5.704 | 5.67 | 5.6733 | 5.6733 | +0.044 (+0.79%) | 24,782 |
| 30 Nov 2017 | USD | 5.6691 | 5.6691 | 5.591 | 5.6291 | 5.6291 | -0.001 (-0.02%) | 38,827 |
| 29 Nov 2017 | USD | 5.6635 | 5.681 | 5.571 | 5.63 | 5.63 | -0.09 (-1.57%) | 24,678 |
| 28 Nov 2017 | USD | 5.801 | 5.801 | 5.72 | 5.72 | 5.72 | -0.11 (-1.89%) | 10,892 |
| 27 Nov 2017 | USD | 5.91 | 5.91 | 5.8174 | 5.83 | 5.83 | -0.097 (-1.63%) | 8,595 |
| 24 Nov 2017 | USD | 5.95 | 5.95 | 5.89 | 5.9269 | 5.9269 | 0.0 (0.0%) | 6,758 |
| 23 Nov 2017 | USD | 5.9269 | 5.9269 | 5.9269 | 5.9269 | 5.9269 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 5.96 | 5.96 | 5.881 | 5.9269 | 5.9269 | +0.008 (+0.13%) | 46,676 |
| 21 Nov 2017 | USD | 6 | 6 | 5.919 | 5.919 | 5.919 | +0.031 (+0.53%) | 16,791 |
| 20 Nov 2017 | USD | 5.91 | 5.91 | 5.8641 | 5.888 | 5.888 | -0.05 (-0.85%) | 5,420 |
| 17 Nov 2017 | USD | 5.89 | 5.9588 | 5.881 | 5.9382 | 5.9382 | +0.072 (+1.23%) | 43,851 |
| 16 Nov 2017 | USD | 5.91 | 5.91 | 5.8457 | 5.8661 | 5.8661 | -0.019 (-0.33%) | 48,390 |
| 15 Nov 2017 | USD | 5.892 | 5.9218 | 5.869 | 5.8856 | 5.8856 | +0.076 (+1.30%) | 13,052 |
| 14 Nov 2017 | USD | 5.9562 | 5.969 | 5.81 | 5.81 | 5.81 | -0.17 (-2.84%) | 37,143 |
| 13 Nov 2017 | USD | 5.9946 | 6.01 | 5.971 | 5.98 | 5.98 | -0.035 (-0.59%) | 26,353 |
| 10 Nov 2017 | USD | 6.07 | 6.0767 | 5.9919 | 6.0155 | 6.0155 | -0.054 (-0.90%) | 8,939 |
| 9 Nov 2017 | USD | 6.1 | 6.1507 | 6.04 | 6.07 | 6.07 | -0.027 (-0.44%) | 3,224 |
| 8 Nov 2017 | USD | 6.1 | 6.13 | 6 | 6.0966 | 6.0966 | +0.002 (+0.03%) | 34,674 |
| 7 Nov 2017 | USD | 6.15 | 6.31 | 6 | 6.095 | 6.095 | -0.215 (-3.41%) | 29,556 |
| 6 Nov 2017 | USD | 6.1973 | 6.35 | 6.1636 | 6.31 | 6.31 | +0.102 (+1.64%) | 18,312 |
| 3 Nov 2017 | USD | 6.15 | 6.2079 | 6.1089 | 6.2079 | 6.2079 | +0.038 (+0.61%) | 9,775 |
| 2 Nov 2017 | USD | 6.35 | 6.35 | 6.17 | 6.17 | 6.17 | -0.011 (-0.18%) | 20,365 |
| 1 Nov 2017 | USD | 6.77 | 6.77 | 6.16 | 6.181 | 6.181 | -0.627 (-9.21%) | 95,214 |
| 31 Oct 2017 | USD | 6.9 | 6.9 | 6.8 | 6.808 | 6.808 | -0.152 (-2.18%) | 12,748 |
