| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 8.44 | 8.51 | 8.36 | 8.49 | 8.49 | +0.07 (+0.83%) | 1,434,930 |
| 3 Oct 2017 | USD | 8.42 | 8.43 | 8.27 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,484,565 |
| 2 Oct 2017 | USD | 8.4 | 8.44 | 8.24 | 8.4 | 8.4 | +0.01 (+0.12%) | 2,496,809 |
| 29 Sep 2017 | USD | 8.49 | 8.54 | 8.27 | 8.39 | 8.39 | -0.39 (-4.44%) | 3,862,846 |
| 28 Sep 2017 | USD | 8.85 | 8.91 | 8.615 | 8.78 | 8.78 | -0.05 (-0.57%) | 4,036,814 |
| 27 Sep 2017 | USD | 8.8 | 8.875 | 8.445 | 8.83 | 8.83 | +0.05 (+0.57%) | 4,276,621 |
| 26 Sep 2017 | USD | 8.79 | 9.1 | 8.69 | 8.78 | 8.78 | +0.08 (+0.92%) | 8,388,980 |
| 25 Sep 2017 | USD | 8.4 | 8.85 | 8.36 | 8.7 | 8.7 | +0.4 (+4.82%) | 5,574,678 |
| 22 Sep 2017 | USD | 8.3 | 8.345 | 8.23 | 8.3 | 8.3 | +0.06 (+0.73%) | 2,173,031 |
| 21 Sep 2017 | USD | 8.19 | 8.36 | 8.19 | 8.24 | 8.24 | +0.06 (+0.73%) | 1,927,826 |
| 20 Sep 2017 | USD | 8.22 | 8.26 | 8.09 | 8.18 | 8.18 | -0.05 (-0.61%) | 3,259,800 |
| 19 Sep 2017 | USD | 8.5 | 8.533 | 8.22 | 8.23 | 8.23 | -0.27 (-3.18%) | 4,211,850 |
| 18 Sep 2017 | USD | 8.59 | 8.71 | 8.47 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,509,478 |
| 15 Sep 2017 | USD | 8.6 | 8.64 | 8.405 | 8.6 | 8.6 | +0.02 (+0.23%) | 3,333,770 |
| 14 Sep 2017 | USD | 8.41 | 8.67 | 8.41 | 8.58 | 8.58 | +0.17 (+2.02%) | 4,700,803 |
| 13 Sep 2017 | USD | 8.33 | 8.47 | 8.26 | 8.41 | 8.41 | +0.12 (+1.45%) | 4,940,116 |
| 12 Sep 2017 | USD | 8.25 | 8.41 | 8.235 | 8.29 | 8.29 | +0.04 (+0.48%) | 2,483,712 |
| 11 Sep 2017 | USD | 8.2 | 8.33 | 8.19 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,188,602 |
| 8 Sep 2017 | USD | 8.15 | 8.3 | 8.14 | 8.2 | 8.2 | +0.03 (+0.37%) | 2,021,314 |
| 7 Sep 2017 | USD | 8.31 | 8.395 | 8.16 | 8.17 | 8.17 | -0.1 (-1.21%) | 3,000,300 |
| 6 Sep 2017 | USD | 8.19 | 8.485 | 8.14 | 8.27 | 8.27 | +0.12 (+1.47%) | 3,641,532 |
| 5 Sep 2017 | USD | 8.24 | 8.3099 | 8.03 | 8.15 | 8.15 | -0.06 (-0.73%) | 2,083,544 |
| 4 Sep 2017 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 8.08 | 8.28 | 8.05 | 8.21 | 8.21 | +0.21 (+2.63%) | 2,487,978 |
| 31 Aug 2017 | USD | 8.23 | 8.345 | 7.97 | 8 | 8 | -0.22 (-2.68%) | 6,196,171 |
| 30 Aug 2017 | USD | 8.06 | 8.225 | 7.9 | 8.22 | 8.22 | +0.13 (+1.61%) | 1,870,660 |
| 29 Aug 2017 | USD | 8.1 | 8.1625 | 7.96 | 8.09 | 8.09 | -0.03 (-0.37%) | 1,994,742 |
| 28 Aug 2017 | USD | 8.32 | 8.39 | 8.09 | 8.12 | 8.12 | -0.19 (-2.29%) | 2,405,490 |
| 25 Aug 2017 | USD | 8.14 | 8.39 | 8.055 | 8.31 | 8.31 | +0.23 (+2.85%) | 2,417,901 |
| 24 Aug 2017 | USD | 8.19 | 8.505 | 8.08 | 8.08 | 8.08 | -0.06 (-0.74%) | 3,615,922 |
