| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 4.78 | 4.96 | 4.7 | 4.81 | 721.5 | +0.06 (+1.26%) | 120,139 |
| 31 Aug 2017 | USD | 4.9 | 4.92 | 4.6 | 4.75 | 712.5 | -0.1 (-2.06%) | 234,191 |
| 30 Aug 2017 | USD | 4.6 | 5.13 | 4.48 | 4.85 | 727.5 | +0.27 (+5.90%) | 750,600 |
| 29 Aug 2017 | USD | 4.7 | 4.745 | 4.5097 | 4.58 | 687 | -0.13 (-2.76%) | 204,672 |
| 28 Aug 2017 | USD | 4.42 | 4.77 | 4.3266 | 4.71 | 706.5 | +0.31 (+7.05%) | 255,353 |
| 25 Aug 2017 | USD | 4.44 | 4.48 | 4.2499 | 4.4 | 660 | 0.0 (0.0%) | 178,403 |
| 24 Aug 2017 | USD | 4.42 | 4.46 | 4.35 | 4.4 | 660 | +0.03 (+0.69%) | 128,850 |
| 23 Aug 2017 | USD | 4.27 | 4.42 | 4.23 | 4.37 | 655.5 | +0.08 (+1.86%) | 114,294 |
| 22 Aug 2017 | USD | 4.39 | 4.51 | 4.2 | 4.29 | 643.5 | -0.16 (-3.60%) | 277,898 |
| 21 Aug 2017 | USD | 4.25 | 4.53 | 4.24 | 4.45 | 667.5 | +0.2 (+4.71%) | 119,593 |
| 18 Aug 2017 | USD | 4.24 | 4.3 | 4.24 | 4.25 | 637.5 | -0.04 (-0.93%) | 114,409 |
| 17 Aug 2017 | USD | 4.32 | 4.54 | 4.25 | 4.29 | 643.5 | -0.08 (-1.83%) | 119,216 |
| 16 Aug 2017 | USD | 4.33 | 4.6 | 4.25 | 4.37 | 655.5 | -0.02 (-0.46%) | 120,687 |
| 15 Aug 2017 | USD | 3.96 | 4.48 | 3.85 | 4.39 | 658.5 | +0.46 (+11.70%) | 212,036 |
| 14 Aug 2017 | USD | 3.9 | 4.03 | 3.79 | 3.93 | 589.5 | +0.07 (+1.81%) | 100,050 |
| 11 Aug 2017 | USD | 3.78 | 3.9005 | 3.78 | 3.86 | 579 | +0.03 (+0.78%) | 83,069 |
| 10 Aug 2017 | USD | 3.95 | 4.08 | 3.8 | 3.83 | 574.5 | -0.22 (-5.43%) | 134,832 |
| 9 Aug 2017 | USD | 4.13 | 4.27 | 4.05 | 4.05 | 607.5 | -0.15 (-3.57%) | 55,835 |
| 8 Aug 2017 | USD | 4.22 | 4.32 | 4.12 | 4.2 | 630 | -0.02 (-0.47%) | 52,590 |
| 7 Aug 2017 | USD | 4.19 | 4.32 | 4.18 | 4.22 | 633 | +0.08 (+1.93%) | 57,674 |
| 4 Aug 2017 | USD | 4.14 | 4.22 | 4.0271 | 4.14 | 621 | 0.0 (0.0%) | 171,633 |
| 3 Aug 2017 | USD | 4.21 | 4.32 | 4.051 | 4.14 | 621 | -0.05 (-1.19%) | 95,528 |
| 2 Aug 2017 | USD | 4.22 | 4.3275 | 4.08 | 4.19 | 628.5 | -0.11 (-2.56%) | 151,825 |
| 1 Aug 2017 | USD | 4.46 | 4.46 | 4.15 | 4.3 | 645 | -0.14 (-3.15%) | 226,342 |
| 31 Jul 2017 | USD | 4.45 | 4.56 | 4.39 | 4.44 | 666 | -0.03 (-0.67%) | 112,305 |
| 28 Jul 2017 | USD | 4.42 | 4.5253 | 4.41 | 4.47 | 670.5 | -0.01 (-0.22%) | 66,840 |
| 27 Jul 2017 | USD | 4.7 | 4.78 | 4.45 | 4.48 | 672 | -0.17 (-3.66%) | 129,880 |
| 26 Jul 2017 | USD | 4.62 | 4.71 | 4.52 | 4.65 | 697.5 | +0.01 (+0.22%) | 154,918 |
| 25 Jul 2017 | USD | 4.83 | 4.8468 | 4.54 | 4.64 | 696 | -0.16 (-3.33%) | 174,710 |
| 24 Jul 2017 | USD | 4.84 | 4.93 | 4.79 | 4.8 | 720 | -0.07 (-1.44%) | 117,258 |
