| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 10.11 | 10.2 | 9.86 | 9.88 | 9.88 | -0.09 (-0.90%) | 516,665 |
| 4 Sep 2017 | USD | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 9.9 | 9.97 | 9.86 | 9.97 | 9.97 | 0.0 (0.0%) | 252,752 |
| 31 Aug 2017 | USD | 9.85 | 9.98 | 9.8 | 9.97 | 9.97 | +0.15 (+1.53%) | 517,551 |
| 30 Aug 2017 | USD | 9.75 | 9.84 | 9.59 | 9.82 | 9.82 | +0.08 (+0.82%) | 427,867 |
| 29 Aug 2017 | USD | 9.8 | 9.85 | 9.71 | 9.74 | 9.74 | -0.05 (-0.51%) | 249,031 |
| 28 Aug 2017 | USD | 9.85 | 9.98 | 9.75 | 9.79 | 9.79 | -0.09 (-0.91%) | 255,035 |
| 25 Aug 2017 | USD | 9.95 | 9.96 | 9.86 | 9.88 | 9.88 | -0.04 (-0.40%) | 208,237 |
| 24 Aug 2017 | USD | 9.99 | 10.09 | 9.9 | 9.92 | 9.92 | -0.04 (-0.40%) | 433,352 |
| 23 Aug 2017 | USD | 9.75 | 9.965 | 9.74 | 9.96 | 9.96 | +0.12 (+1.22%) | 445,278 |
| 22 Aug 2017 | USD | 9.85 | 9.91 | 9.75 | 9.84 | 9.84 | +0.03 (+0.31%) | 668,746 |
| 21 Aug 2017 | USD | 9.84 | 9.87 | 9.76 | 9.81 | 9.81 | +0.04 (+0.41%) | 451,837 |
| 18 Aug 2017 | USD | 9.79 | 9.9 | 9.69 | 9.77 | 9.77 | -0.18 (-1.81%) | 811,789 |
| 17 Aug 2017 | USD | 10.07 | 10.29 | 9.92 | 9.95 | 9.95 | -0.21 (-2.07%) | 458,543 |
| 16 Aug 2017 | USD | 10.22 | 10.34 | 10.11 | 10.16 | 10.16 | -0.13 (-1.26%) | 322,214 |
| 15 Aug 2017 | USD | 10.11 | 10.3 | 10.08 | 10.29 | 10.29 | +0.03 (+0.29%) | 552,759 |
| 14 Aug 2017 | USD | 10.09 | 10.29 | 10.02 | 10.26 | 10.26 | +0.24 (+2.40%) | 314,740 |
| 11 Aug 2017 | USD | 9.97 | 10.06 | 9.89 | 10.02 | 10.02 | -0.01 (-0.10%) | 562,639 |
| 10 Aug 2017 | USD | 9.97 | 10.13 | 9.88 | 10.03 | 10.03 | +0.1 (+1.01%) | 413,470 |
| 9 Aug 2017 | USD | 10.08 | 10.11 | 9.89 | 9.93 | 9.93 | -0.18 (-1.78%) | 460,457 |
| 8 Aug 2017 | USD | 10.1 | 10.14 | 10.04 | 10.11 | 10.11 | -0.01 (-0.10%) | 395,119 |
| 7 Aug 2017 | USD | 10.42 | 10.42 | 10.095 | 10.12 | 10.12 | -0.27 (-2.60%) | 457,846 |
| 4 Aug 2017 | USD | 10.18 | 10.5 | 10.18 | 10.39 | 10.39 | +0.15 (+1.46%) | 444,266 |
| 3 Aug 2017 | USD | 10.09 | 10.26 | 10.05 | 10.24 | 10.24 | +0.08 (+0.79%) | 611,353 |
| 2 Aug 2017 | USD | 10.85 | 10.85 | 10.12 | 10.16 | 10.16 | -0.32 (-3.05%) | 806,988 |
| 1 Aug 2017 | USD | 10.62 | 10.7 | 10.39 | 10.48 | 10.48 | -0.09 (-0.85%) | 686,234 |
| 31 Jul 2017 | USD | 10.84 | 10.84 | 10.57 | 10.57 | 10.57 | -0.21 (-1.95%) | 557,050 |
| 28 Jul 2017 | USD | 10.55 | 10.8 | 10.55 | 10.78 | 10.78 | +0.2 (+1.89%) | 462,959 |
| 27 Jul 2017 | USD | 10.6 | 10.72 | 10.53 | 10.58 | 10.58 | -0.09 (-0.84%) | 432,506 |
| 26 Jul 2017 | USD | 10.64 | 10.7729 | 10.57 | 10.67 | 10.67 | +0.02 (+0.19%) | 238,351 |
