| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 5.945 | 6.0538 | 5.758 | 5.81 | 34.86 | -0.23 (-3.81%) | 10,971 |
| 26 Sep 2017 | USD | 6.05 | 6.0872 | 5.8351 | 6.04 | 36.24 | -0.19 (-3.05%) | 12,340 |
| 25 Sep 2017 | USD | 6.04 | 6.4 | 5.745 | 6.23 | 37.38 | +0.54 (+9.49%) | 15,167 |
| 22 Sep 2017 | USD | 5.61 | 5.8 | 5.45 | 5.69 | 34.14 | -0.03 (-0.52%) | 4,204 |
| 21 Sep 2017 | USD | 6.07 | 6.37 | 5.37 | 5.72 | 34.32 | -0.35 (-5.77%) | 14,092 |
| 20 Sep 2017 | USD | 5.5 | 6.8 | 5.44 | 6.07 | 36.42 | +0.555 (+10.07%) | 41,478 |
| 19 Sep 2017 | USD | 5.5 | 5.6 | 5.5 | 5.5149 | 33.0894 | -0.005 (-0.09%) | 2,044 |
| 18 Sep 2017 | USD | 5.53 | 5.75 | 5.5 | 5.52 | 33.12 | +0.109 (+2.02%) | 2,619 |
| 15 Sep 2017 | USD | 5.79 | 5.79 | 5.4 | 5.4108 | 32.4648 | -0.239 (-4.23%) | 1,897 |
| 14 Sep 2017 | USD | 5.7 | 5.81 | 5.56 | 5.65 | 33.9 | -0.07 (-1.22%) | 1,505 |
| 13 Sep 2017 | USD | 5.67 | 5.9664 | 5.55 | 5.72 | 34.32 | +0.152 (+2.73%) | 1,980 |
| 12 Sep 2017 | USD | 5.72 | 5.72 | 5.568 | 5.568 | 33.408 | -0.242 (-4.17%) | 334 |
| 11 Sep 2017 | USD | 6 | 6 | 5.7401 | 5.81 | 34.86 | +0.16 (+2.83%) | 1,117 |
| 8 Sep 2017 | USD | 5.86 | 5.86 | 5.65 | 5.65 | 33.9 | -0.19 (-3.25%) | 426 |
| 7 Sep 2017 | USD | 5.59 | 5.84 | 5.58 | 5.84 | 35.04 | +0.38 (+6.96%) | 667 |
| 6 Sep 2017 | USD | 5.46 | 5.46 | 5.46 | 5.46 | 32.76 | +0.11 (+2.06%) | 54 |
| 5 Sep 2017 | USD | 5.88 | 5.903 | 5.35 | 5.35 | 32.1 | -0.41 (-7.12%) | 3,844 |
| 4 Sep 2017 | USD | 5.76 | 5.76 | 5.76 | 5.76 | 34.56 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 5.73 | 5.9 | 5.7 | 5.76 | 34.56 | +0.085 (+1.49%) | 2,473 |
| 31 Aug 2017 | USD | 5.55 | 6 | 5.5 | 5.6752 | 34.0512 | -0.165 (-2.82%) | 1,845 |
| 30 Aug 2017 | USD | 5.64 | 5.922 | 5.62 | 5.84 | 35.04 | +0.115 (+2.01%) | 1,321 |
| 29 Aug 2017 | USD | 5.8026 | 5.8026 | 5.496 | 5.725 | 34.35 | -0.105 (-1.80%) | 1,248 |
| 28 Aug 2017 | USD | 6 | 6.02 | 5.7 | 5.83 | 34.98 | +0.68 (+13.20%) | 9,996 |
| 25 Aug 2017 | USD | 5.41 | 5.42 | 5.15 | 5.15 | 30.9 | -0.18 (-3.38%) | 2,267 |
| 24 Aug 2017 | USD | 5.03 | 5.35 | 4.93 | 5.33 | 31.98 | +0.178 (+3.45%) | 4,393 |
| 23 Aug 2017 | USD | 5.17 | 5.2045 | 5.02 | 5.1521 | 30.9126 | -0.398 (-7.17%) | 12,862 |
| 22 Aug 2017 | USD | 5.59 | 5.6199 | 5.18 | 5.55 | 33.3 | -0.54 (-8.87%) | 11,792 |
| 21 Aug 2017 | USD | 5.91 | 6.57 | 5.73 | 6.09 | 36.54 | +0.21 (+3.57%) | 10,018 |
| 18 Aug 2017 | USD | 6.064 | 6.064 | 5.75 | 5.88 | 35.28 | -0.1 (-1.67%) | 7,027 |
| 17 Aug 2017 | USD | 5.92 | 6.13 | 5.5906 | 5.98 | 35.88 | +0.29 (+5.10%) | 11,208 |
