| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 5.5 | 5.61 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 21,152 |
| 26 Sep 2017 | USD | 5.53 | 5.58 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 79,061 |
| 25 Sep 2017 | USD | 5.5 | 5.585 | 5.3 | 5.51 | 5.51 | +0.01 (+0.18%) | 100,868 |
| 22 Sep 2017 | USD | 5.5 | 5.54 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 33,454 |
| 21 Sep 2017 | USD | 5.54 | 5.6 | 5.46 | 5.5 | 5.5 | -0.04 (-0.72%) | 41,305 |
| 20 Sep 2017 | USD | 5.68 | 5.77 | 5.463 | 5.54 | 5.54 | -0.15 (-2.64%) | 83,887 |
| 19 Sep 2017 | USD | 5.6 | 5.78 | 5.43 | 5.69 | 5.69 | +0.09 (+1.61%) | 201,272 |
| 18 Sep 2017 | USD | 5.4 | 5.65 | 5.21 | 5.6 | 5.6 | +0.39 (+7.49%) | 119,044 |
| 15 Sep 2017 | USD | 5.05 | 5.28 | 4.99 | 5.21 | 5.21 | +0.21 (+4.20%) | 127,069 |
| 14 Sep 2017 | USD | 5.12 | 5.17 | 4.92 | 5 | 5 | -0.16 (-3.10%) | 54,624 |
| 13 Sep 2017 | USD | 5.34 | 5.43 | 5.16 | 5.16 | 5.16 | -0.18 (-3.37%) | 27,577 |
| 12 Sep 2017 | USD | 5.15 | 5.42 | 5.15 | 5.34 | 5.34 | +0.18 (+3.49%) | 80,503 |
| 11 Sep 2017 | USD | 5.72 | 5.77 | 5.005 | 5.16 | 5.16 | -0.53 (-9.31%) | 125,488 |
| 8 Sep 2017 | USD | 5.74 | 5.78 | 5.56 | 5.69 | 5.69 | -0.1 (-1.73%) | 52,461 |
| 7 Sep 2017 | USD | 5.43 | 5.8 | 5.43 | 5.79 | 5.79 | +0.36 (+6.63%) | 119,613 |
| 6 Sep 2017 | USD | 5.27 | 5.47 | 5.15 | 5.43 | 5.43 | +0.21 (+4.02%) | 53,581 |
| 5 Sep 2017 | USD | 5.15 | 5.29 | 5.03 | 5.22 | 5.22 | +0.03 (+0.58%) | 57,499 |
| 4 Sep 2017 | USD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 5.19 | 5.2 | 4.92 | 5.19 | 5.19 | +0.03 (+0.58%) | 76,610 |
| 31 Aug 2017 | USD | 4.93 | 5.19 | 4.77 | 5.16 | 5.16 | +0.23 (+4.67%) | 142,090 |
| 30 Aug 2017 | USD | 4.66 | 4.93 | 4.59 | 4.93 | 4.93 | +0.23 (+4.89%) | 207,877 |
| 29 Aug 2017 | USD | 4.73 | 4.76 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 28,438 |
| 28 Aug 2017 | USD | 4.65 | 4.77 | 4.63 | 4.73 | 4.73 | +0.09 (+1.94%) | 38,647 |
| 25 Aug 2017 | USD | 4.75 | 4.782 | 4.611 | 4.64 | 4.64 | -0.12 (-2.52%) | 42,943 |
| 24 Aug 2017 | USD | 4.55 | 4.873 | 4.45 | 4.76 | 4.76 | +0.23 (+5.08%) | 100,039 |
| 23 Aug 2017 | USD | 4.37 | 4.54 | 4.37 | 4.53 | 4.53 | +0.1 (+2.26%) | 18,318 |
| 22 Aug 2017 | USD | 4.55 | 4.63 | 4.39 | 4.43 | 4.43 | -0.15 (-3.28%) | 86,783 |
| 21 Aug 2017 | USD | 4.35 | 4.6 | 4.35 | 4.58 | 4.58 | +0.19 (+4.33%) | 85,060 |
| 18 Aug 2017 | USD | 4.35 | 4.49 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 37,736 |
| 17 Aug 2017 | USD | 4.46 | 4.51 | 4.37 | 4.39 | 4.39 | -0.11 (-2.44%) | 33,110 |
