| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | USD | 8.36 | 8.5 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 2,419,265 |
| 15 Aug 2017 | USD | 8.5 | 8.5 | 8.175 | 8.35 | 8.35 | -0.23 (-2.68%) | 4,294,327 |
| 14 Aug 2017 | USD | 8.4 | 8.75 | 8.34 | 8.58 | 8.58 | +0.18 (+2.14%) | 3,470,713 |
| 11 Aug 2017 | USD | 8.45 | 8.45 | 8.17 | 8.4 | 8.4 | -0.18 (-2.10%) | 5,581,284 |
| 10 Aug 2017 | USD | 8.85 | 8.91 | 8.47 | 8.58 | 8.58 | -0.31 (-3.49%) | 3,655,000 |
| 9 Aug 2017 | USD | 9.03 | 9.05 | 8.76 | 8.89 | 8.89 | -0.09 (-1.00%) | 2,613,002 |
| 8 Aug 2017 | USD | 9.01 | 9.17 | 8.865 | 8.98 | 8.98 | -0.06 (-0.66%) | 3,632,064 |
| 7 Aug 2017 | USD | 8.7 | 9.04 | 8.615 | 9.04 | 9.04 | +0.35 (+4.03%) | 6,158,798 |
| 4 Aug 2017 | USD | 8.25 | 8.96 | 8.11 | 8.69 | 8.69 | +0.34 (+4.07%) | 8,656,814 |
| 3 Aug 2017 | USD | 8.43 | 8.69 | 8.31 | 8.35 | 8.35 | -0.06 (-0.71%) | 4,221,814 |
| 2 Aug 2017 | USD | 8.85 | 8.95 | 8.39 | 8.41 | 8.41 | -0.5 (-5.61%) | 4,137,550 |
| 1 Aug 2017 | USD | 8.81 | 8.98 | 8.75 | 8.91 | 8.91 | +0.12 (+1.37%) | 2,841,156 |
| 31 Jul 2017 | USD | 8.9 | 8.9498 | 8.56 | 8.79 | 8.79 | -0.09 (-1.01%) | 4,879,753 |
| 28 Jul 2017 | USD | 9.65 | 9.67 | 8.83 | 8.88 | 8.88 | -0.75 (-7.79%) | 7,008,776 |
| 27 Jul 2017 | USD | 9.02 | 9.64 | 8.99 | 9.63 | 9.63 | +0.53 (+5.82%) | 5,622,980 |
| 26 Jul 2017 | USD | 8.95 | 9.14 | 8.8675 | 9.1 | 9.1 | +0.15 (+1.68%) | 3,246,303 |
| 25 Jul 2017 | USD | 8.82 | 9.05 | 8.79 | 8.95 | 8.95 | +0.13 (+1.47%) | 3,585,337 |
| 24 Jul 2017 | USD | 8.82 | 8.875 | 8.71 | 8.82 | 8.82 | 0.0 (0.0%) | 1,754,891 |
| 21 Jul 2017 | USD | 9.01 | 9.01 | 8.6 | 8.82 | 8.82 | -0.11 (-1.23%) | 2,572,844 |
| 20 Jul 2017 | USD | 8.79 | 8.98 | 8.74 | 8.93 | 8.93 | +0.14 (+1.59%) | 2,802,252 |
| 19 Jul 2017 | USD | 8.71 | 8.835 | 8.67 | 8.79 | 8.79 | +0.07 (+0.80%) | 3,114,812 |
| 18 Jul 2017 | USD | 8.73 | 8.78 | 8.63 | 8.72 | 8.72 | -0.01 (-0.11%) | 2,588,001 |
| 17 Jul 2017 | USD | 8.71 | 8.9 | 8.7 | 8.73 | 8.73 | +0.02 (+0.23%) | 3,135,167 |
| 14 Jul 2017 | USD | 8.49 | 8.76 | 8.45 | 8.71 | 8.71 | +0.24 (+2.83%) | 3,230,933 |
| 13 Jul 2017 | USD | 8.28 | 8.53 | 8.27 | 8.47 | 8.47 | +0.2 (+2.42%) | 4,812,378 |
| 12 Jul 2017 | USD | 8.35 | 8.49 | 8.25 | 8.27 | 8.27 | +0.02 (+0.24%) | 2,926,799 |
| 11 Jul 2017 | USD | 8.26 | 8.3 | 8.035 | 8.25 | 8.25 | 0.0 (0.0%) | 2,909,011 |
| 10 Jul 2017 | USD | 8.31 | 8.375 | 8.18 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,604,154 |
| 7 Jul 2017 | USD | 8.23 | 8.33 | 8.13 | 8.29 | 8.29 | +0.07 (+0.85%) | 2,181,402 |
| 6 Jul 2017 | USD | 8.29 | 8.44 | 8.16 | 8.22 | 8.22 | -0.12 (-1.44%) | 3,146,264 |
