| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 5.82 | 5.82 | 5.65 | 5.67 | 5.67 | -0.13 (-2.24%) | 229,591 |
| 18 Jul 2017 | USD | 5.77 | 5.82 | 5.7 | 5.8 | 5.8 | +0.02 (+0.35%) | 238,954 |
| 17 Jul 2017 | USD | 5.73 | 5.78 | 5.695 | 5.78 | 5.78 | +0.05 (+0.87%) | 164,565 |
| 14 Jul 2017 | USD | 5.73 | 5.8 | 5.71 | 5.73 | 5.73 | +0.02 (+0.35%) | 500,240 |
| 13 Jul 2017 | USD | 5.64 | 5.73 | 5.62 | 5.71 | 5.71 | +0.06 (+1.06%) | 260,240 |
| 12 Jul 2017 | USD | 5.65 | 5.677 | 5.625 | 5.65 | 5.65 | +0.02 (+0.36%) | 257,353 |
| 11 Jul 2017 | USD | 5.63 | 5.71 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 144,575 |
| 10 Jul 2017 | USD | 5.53 | 5.66 | 5.53 | 5.63 | 5.63 | +0.11 (+1.99%) | 190,622 |
| 7 Jul 2017 | USD | 5.55 | 5.58 | 5.5 | 5.52 | 5.52 | +0.02 (+0.36%) | 287,596 |
| 6 Jul 2017 | USD | 5.53 | 5.54 | 5.44 | 5.5 | 5.5 | -0.03 (-0.54%) | 518,830 |
| 5 Jul 2017 | USD | 5.5 | 5.54 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 179,237 |
| 4 Jul 2017 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 5.51 | 5.61 | 5.4501 | 5.5 | 5.5 | 0.0 (0.0%) | 122,046 |
| 30 Jun 2017 | USD | 5.47 | 5.54 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 376,994 |
| 29 Jun 2017 | USD | 5.53 | 5.53 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 142,708 |
| 28 Jun 2017 | USD | 5.56 | 5.62 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 255,109 |
| 27 Jun 2017 | USD | 5.58 | 5.58 | 5.43 | 5.55 | 5.55 | 0.0 (0.0%) | 233,563 |
| 26 Jun 2017 | USD | 5.6 | 5.6 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 110,159 |
| 23 Jun 2017 | USD | 5.62 | 5.62 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 373,576 |
| 22 Jun 2017 | USD | 5.6 | 5.65 | 5.57 | 5.58 | 5.58 | 0.0 (0.0%) | 380,062 |
| 21 Jun 2017 | USD | 5.53 | 5.63 | 5.525 | 5.58 | 5.58 | +0.05 (+0.90%) | 3,040,380 |
| 20 Jun 2017 | USD | 5.59 | 5.65 | 5.5 | 5.53 | 5.53 | -0.05 (-0.90%) | 2,715,281 |
| 19 Jun 2017 | USD | 5.57 | 5.6 | 5.52 | 5.58 | 5.58 | +0.05 (+0.90%) | 168,909 |
| 16 Jun 2017 | USD | 5.54 | 5.57 | 5.43 | 5.53 | 5.53 | +0.02 (+0.36%) | 339,143 |
| 15 Jun 2017 | USD | 5.54 | 5.54 | 5.45 | 5.51 | 5.51 | -0.01 (-0.18%) | 231,760 |
| 14 Jun 2017 | USD | 5.56 | 5.56 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 348,248 |
| 13 Jun 2017 | USD | 5.55 | 5.56 | 5.45 | 5.53 | 5.53 | -0.01 (-0.18%) | 333,794 |
| 12 Jun 2017 | USD | 5.6 | 5.62 | 5.505 | 5.54 | 5.54 | -0.04 (-0.72%) | 531,328 |
| 9 Jun 2017 | USD | 5.6 | 5.63 | 5.525 | 5.58 | 5.58 | 0.0 (0.0%) | 175,181 |
| 8 Jun 2017 | USD | 5.62 | 5.65 | 5.52 | 5.58 | 5.58 | -0.01 (-0.18%) | 306,238 |
