| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 4.8 | 5.07 | 4.76 | 4.87 | 730.5 | +0.2 (+4.28%) | 633,516 |
| 20 Jul 2017 | USD | 4.8 | 4.93 | 4.66 | 4.67 | 700.5 | -0.08 (-1.68%) | 196,253 |
| 19 Jul 2017 | USD | 4.62 | 4.84 | 4.62 | 4.75 | 712.5 | +0.15 (+3.26%) | 131,983 |
| 18 Jul 2017 | USD | 4.64 | 4.77 | 4.55 | 4.6 | 690 | -0.06 (-1.29%) | 192,758 |
| 17 Jul 2017 | USD | 4.57 | 4.785 | 4.52 | 4.66 | 699 | +0.11 (+2.42%) | 153,229 |
| 14 Jul 2017 | USD | 4.44 | 4.62 | 4.409 | 4.55 | 682.5 | +0.08 (+1.79%) | 73,143 |
| 13 Jul 2017 | USD | 4.66 | 4.66 | 4.3492 | 4.47 | 670.5 | -0.23 (-4.89%) | 242,706 |
| 12 Jul 2017 | USD | 4.58 | 4.74 | 4.51 | 4.7 | 705 | +0.16 (+3.52%) | 148,292 |
| 11 Jul 2017 | USD | 4.72 | 4.78 | 4.53 | 4.54 | 681 | +0.01 (+0.22%) | 194,743 |
| 10 Jul 2017 | USD | 4.69 | 4.69 | 4.51 | 4.53 | 679.5 | -0.18 (-3.82%) | 113,464 |
| 7 Jul 2017 | USD | 4.61 | 4.75 | 4.54 | 4.71 | 706.5 | +0.1 (+2.17%) | 199,599 |
| 6 Jul 2017 | USD | 4.63 | 4.72 | 4.52 | 4.61 | 691.5 | 0.0 (0.0%) | 182,722 |
| 5 Jul 2017 | USD | 4.64 | 4.65 | 4.49 | 4.61 | 691.5 | -0.09 (-1.91%) | 188,855 |
| 4 Jul 2017 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 705 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 4.77 | 4.78 | 4.44 | 4.7 | 705 | -0.05 (-1.05%) | 139,886 |
| 30 Jun 2017 | USD | 4.98 | 4.98 | 4.7499 | 4.75 | 712.5 | -0.23 (-4.62%) | 187,301 |
| 29 Jun 2017 | USD | 4.91 | 4.98 | 4.69 | 4.98 | 747 | +0.08 (+1.63%) | 317,485 |
| 28 Jun 2017 | USD | 4.86 | 4.98 | 4.8 | 4.9 | 735 | +0.09 (+1.87%) | 295,990 |
| 27 Jun 2017 | USD | 5.05 | 5.05 | 4.67 | 4.81 | 721.5 | -0.17 (-3.41%) | 479,770 |
| 26 Jun 2017 | USD | 4.89 | 5.032 | 4.71 | 4.98 | 747 | +0.11 (+2.26%) | 319,522 |
| 23 Jun 2017 | USD | 4.8 | 4.92 | 4.72 | 4.87 | 730.5 | +0.05 (+1.04%) | 420,017 |
| 22 Jun 2017 | USD | 4.79 | 4.98 | 4.69 | 4.82 | 723 | +0.03 (+0.63%) | 251,793 |
| 21 Jun 2017 | USD | 4.86 | 5.04 | 4.7 | 4.79 | 718.5 | -0.05 (-1.03%) | 273,769 |
| 20 Jun 2017 | USD | 4.63 | 4.87 | 4.35 | 4.84 | 726 | +0.22 (+4.76%) | 281,680 |
| 19 Jun 2017 | USD | 4.5 | 4.75 | 4.36 | 4.62 | 693 | +0.19 (+4.29%) | 365,135 |
| 16 Jun 2017 | USD | 4.26 | 4.45 | 4.17 | 4.43 | 664.5 | +0.09 (+2.07%) | 408,504 |
| 15 Jun 2017 | USD | 4.44 | 4.45 | 4.16 | 4.34 | 651 | -0.08 (-1.81%) | 276,538 |
| 14 Jun 2017 | USD | 4.32 | 4.65 | 4.23 | 4.42 | 663 | +0.1 (+2.31%) | 146,921 |
| 13 Jun 2017 | USD | 4.48 | 4.48 | 4.15 | 4.32 | 648 | -0.15 (-3.36%) | 220,250 |
| 12 Jun 2017 | USD | 4.44 | 4.78 | 4.41 | 4.47 | 670.5 | +0.04 (+0.90%) | 218,933 |
