| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 3.81 | 3.93 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 17,358 |
| 18 Dec 2017 | USD | 3.75 | 4.0323 | 3.75 | 3.86 | 3.86 | +0.11 (+2.93%) | 47,711 |
| 15 Dec 2017 | USD | 3.92 | 3.94 | 3.75 | 3.75 | 3.75 | -0.24 (-6.02%) | 15,909 |
| 14 Dec 2017 | USD | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 8,524 |
| 13 Dec 2017 | USD | 4.03 | 4.07 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 52,602 |
| 12 Dec 2017 | USD | 4.1 | 4.18 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 63,075 |
| 11 Dec 2017 | USD | 4.1 | 4.1 | 3.98 | 4.1 | 4.1 | +0.03 (+0.73%) | 8,405 |
| 8 Dec 2017 | USD | 4.03 | 4.09 | 3.9935 | 4.0701 | 4.0701 | +0.06 (+1.50%) | 15,468 |
| 7 Dec 2017 | USD | 4.02 | 4.0699 | 3.9876 | 4.01 | 4.01 | -0.03 (-0.74%) | 9,017 |
| 6 Dec 2017 | USD | 4.1 | 4.1 | 3.9701 | 4.04 | 4.04 | -0.01 (-0.25%) | 25,498 |
| 5 Dec 2017 | USD | 4.018 | 4.08 | 3.97 | 4.05 | 4.05 | -0.019 (-0.46%) | 13,336 |
| 4 Dec 2017 | USD | 4.19 | 4.19 | 3.993 | 4.0689 | 4.0689 | -0.081 (-1.95%) | 29,892 |
| 1 Dec 2017 | USD | 4 | 4.19 | 3.9599 | 4.15 | 4.15 | +0.12 (+2.98%) | 12,422 |
| 30 Nov 2017 | USD | 3.99 | 4.1558 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 7,868 |
| 29 Nov 2017 | USD | 4.07 | 4.11 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 6,477 |
| 28 Nov 2017 | USD | 4.02 | 4.13 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 22,731 |
| 27 Nov 2017 | USD | 4.24 | 4.24 | 3.97 | 4.05 | 4.05 | -0.18 (-4.26%) | 14,228 |
| 24 Nov 2017 | USD | 4.03 | 4.23 | 4.02 | 4.23 | 4.23 | +0.11 (+2.67%) | 925 |
| 23 Nov 2017 | USD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 4.12 | 4.12 | 3.98 | 4.12 | 4.12 | +0.07 (+1.73%) | 19,418 |
| 21 Nov 2017 | USD | 4.25 | 4.25 | 4 | 4.05 | 4.05 | -0.12 (-2.88%) | 7,756 |
| 20 Nov 2017 | USD | 4.1 | 4.24 | 4 | 4.17 | 4.17 | +0.13 (+3.22%) | 38,519 |
| 17 Nov 2017 | USD | 3.85 | 4.1 | 3.73 | 4.04 | 4.04 | +0.34 (+9.19%) | 166,646 |
| 16 Nov 2017 | USD | 3.5 | 3.71 | 3.301 | 3.7 | 3.7 | +0.39 (+11.78%) | 74,441 |
| 15 Nov 2017 | USD | 3.45 | 3.85 | 3.2766 | 3.31 | 3.31 | -0.05 (-1.49%) | 57,380 |
| 14 Nov 2017 | USD | 3.4 | 3.4 | 3.3 | 3.36 | 3.36 | +0.03 (+0.90%) | 41,161 |
| 13 Nov 2017 | USD | 3.35 | 3.38 | 3.2601 | 3.33 | 3.33 | 0.0 (0.0%) | 8,268 |
| 10 Nov 2017 | USD | 3.5 | 3.529 | 3 | 3.33 | 3.33 | -0.07 (-2.06%) | 59,768 |
| 9 Nov 2017 | USD | 2.8099 | 3.4 | 2.73 | 3.4 | 3.4 | +0.62 (+22.30%) | 25,914 |
| 8 Nov 2017 | USD | 2.71 | 2.8004 | 2.7091 | 2.78 | 2.78 | +0.04 (+1.46%) | 18,727 |
