| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 5.8 | 5.8 | 5.35 | 5.41 | 5.41 | -0.2 (-3.57%) | 400,143 |
| 19 Jul 2017 | USD | 5.46 | 5.63 | 5.45 | 5.61 | 5.61 | +0.16 (+2.94%) | 285,657 |
| 18 Jul 2017 | USD | 5.47 | 5.48 | 5.3 | 5.45 | 5.45 | +0.04 (+0.74%) | 205,860 |
| 17 Jul 2017 | USD | 5.33 | 5.45 | 5.23 | 5.41 | 5.41 | +0.1 (+1.88%) | 323,733 |
| 14 Jul 2017 | USD | 5.52 | 5.54 | 5.12 | 5.31 | 5.31 | -0.18 (-3.28%) | 476,981 |
| 13 Jul 2017 | USD | 5.46 | 5.53 | 5.41 | 5.49 | 5.49 | +0.07 (+1.29%) | 374,607 |
| 12 Jul 2017 | USD | 5.37 | 5.48 | 5.32 | 5.42 | 5.42 | +0.09 (+1.69%) | 387,218 |
| 11 Jul 2017 | USD | 5.15 | 5.35 | 5.1075 | 5.33 | 5.33 | +0.16 (+3.09%) | 380,212 |
| 10 Jul 2017 | USD | 5.12 | 5.2 | 5.05 | 5.17 | 5.17 | +0.07 (+1.37%) | 393,885 |
| 7 Jul 2017 | USD | 4.98 | 5.15 | 4.98 | 5.1 | 5.1 | +0.16 (+3.24%) | 461,175 |
| 6 Jul 2017 | USD | 4.8 | 4.99 | 4.77 | 4.94 | 4.94 | +0.09 (+1.86%) | 335,637 |
| 5 Jul 2017 | USD | 4.74 | 4.88 | 4.71 | 4.85 | 4.85 | +0.06 (+1.25%) | 364,457 |
| 4 Jul 2017 | USD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 4.79 | 4.831 | 4.68 | 4.79 | 4.79 | -0.04 (-0.83%) | 231,931 |
| 30 Jun 2017 | USD | 4.86 | 4.9 | 4.7811 | 4.83 | 4.83 | -0.03 (-0.62%) | 248,979 |
| 29 Jun 2017 | USD | 5.01 | 5.01 | 4.72 | 4.86 | 4.86 | -0.205 (-4.05%) | 611,477 |
| 28 Jun 2017 | USD | 4.93 | 5.09 | 4.7 | 5.065 | 5.065 | +0.105 (+2.12%) | 1,014,901 |
| 27 Jun 2017 | USD | 5.64 | 5.66 | 4.85 | 4.96 | 4.96 | -0.95 (-16.07%) | 2,713,495 |
| 26 Jun 2017 | USD | 5.84 | 5.994 | 5.6257 | 5.91 | 5.91 | +0.13 (+2.25%) | 718,597 |
| 23 Jun 2017 | USD | 5.46 | 6.09 | 5.34 | 5.78 | 5.78 | +0.31 (+5.67%) | 1,353,157 |
| 22 Jun 2017 | USD | 5.34 | 5.5779 | 5.22 | 5.47 | 5.47 | +0.1 (+1.86%) | 447,942 |
| 21 Jun 2017 | USD | 5.37 | 5.44 | 5.31 | 5.37 | 5.37 | -0.07 (-1.29%) | 411,723 |
| 20 Jun 2017 | USD | 5.59 | 5.63 | 5.4 | 5.44 | 5.44 | -0.17 (-3.03%) | 364,553 |
| 19 Jun 2017 | USD | 5.68 | 5.74 | 5.4801 | 5.61 | 5.61 | +0.03 (+0.54%) | 434,734 |
| 16 Jun 2017 | USD | 5.56 | 5.73 | 5.411 | 5.58 | 5.58 | +0.01 (+0.18%) | 445,536 |
| 15 Jun 2017 | USD | 5.34 | 5.68 | 5.3 | 5.57 | 5.57 | +0.07 (+1.27%) | 740,310 |
| 14 Jun 2017 | USD | 5.84 | 5.84 | 5.32 | 5.5 | 5.5 | -0.33 (-5.66%) | 1,517,813 |
| 13 Jun 2017 | USD | 5.39 | 5.95 | 5.31 | 5.83 | 5.83 | +0.5 (+9.38%) | 1,690,543 |
| 12 Jun 2017 | USD | 5.69 | 5.6901 | 5.2 | 5.33 | 5.33 | -0.34 (-6.00%) | 1,344,374 |
| 9 Jun 2017 | USD | 6.19 | 6.37 | 5.58 | 5.67 | 5.67 | -0.13 (-2.24%) | 2,383,569 |
