| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 5.68 | 5.84 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 2,784,291 |
| 19 Dec 2017 | USD | 5.88 | 5.91 | 5.72 | 5.73 | 5.73 | -0.14 (-2.39%) | 4,242,823 |
| 18 Dec 2017 | USD | 5.64 | 5.9 | 5.64 | 5.87 | 5.87 | +0.24 (+4.26%) | 5,070,204 |
| 15 Dec 2017 | USD | 5.52 | 5.7 | 5.5 | 5.63 | 5.63 | +0.13 (+2.36%) | 13,552,372 |
| 14 Dec 2017 | USD | 5.48 | 5.63 | 5.44 | 5.5 | 5.5 | -0.04 (-0.72%) | 4,343,270 |
| 13 Dec 2017 | USD | 5.53 | 5.68 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 3,932,191 |
| 12 Dec 2017 | USD | 5.56 | 5.6 | 5.43 | 5.54 | 5.54 | +0.04 (+0.73%) | 3,478,105 |
| 11 Dec 2017 | USD | 5.64 | 5.74 | 5.49 | 5.5 | 5.5 | -0.12 (-2.14%) | 3,704,483 |
| 8 Dec 2017 | USD | 5.41 | 5.65 | 5.31 | 5.62 | 5.62 | +0.23 (+4.27%) | 5,953,640 |
| 7 Dec 2017 | USD | 5.47 | 5.5 | 5.36 | 5.39 | 5.39 | -0.06 (-1.10%) | 3,302,474 |
| 6 Dec 2017 | USD | 5.7 | 5.79 | 5.435 | 5.45 | 5.45 | -0.23 (-4.05%) | 5,268,379 |
| 5 Dec 2017 | USD | 5.72 | 5.89 | 5.58 | 5.68 | 5.68 | -0.01 (-0.18%) | 4,450,969 |
| 4 Dec 2017 | USD | 5.6 | 5.74 | 5.6 | 5.69 | 5.69 | +0.07 (+1.25%) | 5,821,402 |
| 1 Dec 2017 | USD | 5.64 | 5.65 | 5.48 | 5.62 | 5.62 | -0.01 (-0.18%) | 4,063,425 |
| 30 Nov 2017 | USD | 5.75 | 5.78 | 5.59 | 5.63 | 5.63 | -0.18 (-3.10%) | 6,860,762 |
| 29 Nov 2017 | USD | 5.58 | 5.9489 | 5.58 | 5.81 | 5.81 | +0.21 (+3.75%) | 9,251,535 |
| 28 Nov 2017 | USD | 5.53 | 5.64 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 3,800,418 |
| 27 Nov 2017 | USD | 5.68 | 5.74 | 5.5 | 5.54 | 5.54 | -0.15 (-2.64%) | 5,190,323 |
| 24 Nov 2017 | USD | 5.79 | 5.85 | 5.66 | 5.69 | 5.69 | -0.06 (-1.04%) | 1,530,125 |
| 23 Nov 2017 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 5.7 | 5.825 | 5.7 | 5.75 | 5.75 | +0.04 (+0.70%) | 3,227,842 |
| 21 Nov 2017 | USD | 5.71 | 5.81 | 5.62 | 5.71 | 5.71 | +0.05 (+0.88%) | 7,380,198 |
| 20 Nov 2017 | USD | 5.75 | 5.7971 | 5.55 | 5.66 | 5.66 | -0.1 (-1.74%) | 6,207,006 |
| 17 Nov 2017 | USD | 5.72 | 5.83 | 5.71 | 5.76 | 5.76 | +0.07 (+1.23%) | 4,276,930 |
| 16 Nov 2017 | USD | 5.58 | 5.73 | 5.58 | 5.69 | 5.69 | +0.11 (+1.97%) | 5,253,938 |
| 15 Nov 2017 | USD | 5.51 | 5.61 | 5.47 | 5.58 | 5.58 | +0.07 (+1.27%) | 5,283,554 |
| 14 Nov 2017 | USD | 5.67 | 5.75 | 5.46 | 5.51 | 5.51 | -0.16 (-2.82%) | 6,427,763 |
| 13 Nov 2017 | USD | 6.14 | 6.19 | 5.66 | 5.67 | 5.67 | -0.45 (-7.35%) | 6,861,280 |
| 10 Nov 2017 | USD | 5.85 | 6.26 | 5.82 | 6.12 | 6.12 | +0.29 (+4.97%) | 6,255,865 |
| 9 Nov 2017 | USD | 5.51 | 5.97 | 5.5 | 5.83 | 5.83 | +0.33 (+6%) | 9,504,624 |
