| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 9.85 | 10.7 | 9.82 | 10.7 | 1,926 | +0.92 (+9.41%) | 96,824 |
| 4 Jan 2018 | USD | 10.03 | 10.17 | 9.78 | 9.78 | 1,760.4 | -0.3 (-2.98%) | 46,851 |
| 3 Jan 2018 | USD | 9.45 | 10.7048 | 9.42 | 10.08 | 1,814.4 | +0.69 (+7.35%) | 104,406 |
| 2 Jan 2018 | USD | 9.19 | 9.48 | 9.01 | 9.39 | 1,690.2 | +0.24 (+2.62%) | 78,199 |
| 1 Jan 2018 | USD | 9.15 | 9.15 | 9.15 | 9.15 | 1,647 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 8.93 | 9.15 | 8.81 | 9.15 | 1,647 | +0.42 (+4.81%) | 40,466 |
| 28 Dec 2017 | USD | 8.61 | 8.85 | 8.51 | 8.73 | 1,571.4 | +0.19 (+2.22%) | 22,605 |
| 27 Dec 2017 | USD | 8.62 | 8.7 | 8.54 | 8.54 | 1,537.2 | -0.16 (-1.84%) | 30,266 |
| 26 Dec 2017 | USD | 8.85 | 8.85 | 8.4075 | 8.7 | 1,566 | -0.14 (-1.58%) | 734,227 |
| 25 Dec 2017 | USD | 8.84 | 8.84 | 8.84 | 8.84 | 1,591.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 8.7 | 8.98 | 8.56 | 8.84 | 1,591.2 | +0.23 (+2.67%) | 22,992 |
| 21 Dec 2017 | USD | 8.49 | 8.82 | 8.46 | 8.61 | 1,549.8 | +0.24 (+2.87%) | 30,748 |
| 20 Dec 2017 | USD | 8.73 | 8.9 | 8.36 | 8.37 | 1,506.6 | -0.35 (-4.01%) | 32,940 |
| 19 Dec 2017 | USD | 8.92 | 8.99 | 8.58 | 8.72 | 1,569.6 | -0.21 (-2.35%) | 74,302 |
| 18 Dec 2017 | USD | 8.95 | 9.33 | 8.69 | 8.93 | 1,607.4 | -0.07 (-0.78%) | 36,471 |
| 15 Dec 2017 | USD | 9.03 | 9.29 | 8.9611 | 9 | 1,620 | -0.04 (-0.44%) | 98,061 |
| 14 Dec 2017 | USD | 8.92 | 9.78 | 8.86 | 9.04 | 1,627.2 | +0.25 (+2.84%) | 285,132 |
| 13 Dec 2017 | USD | 8.35 | 9.1 | 8.31 | 8.79 | 1,582.2 | +0.48 (+5.78%) | 439,055 |
| 12 Dec 2017 | USD | 8.26 | 8.34 | 8.14 | 8.31 | 1,495.8 | +0.08 (+0.97%) | 111,343 |
| 11 Dec 2017 | USD | 8.19 | 8.37 | 8.02 | 8.23 | 1,481.4 | +0.14 (+1.73%) | 31,218 |
| 8 Dec 2017 | USD | 8.099 | 8.139 | 7.91 | 8.09 | 1,456.2 | -0.01 (-0.12%) | 13,071 |
| 7 Dec 2017 | USD | 8.38 | 8.38 | 8.03 | 8.1 | 1,458 | -0.04 (-0.49%) | 24,812 |
| 6 Dec 2017 | USD | 8.023 | 8.2 | 7.95 | 8.14 | 1,465.2 | +0.12 (+1.50%) | 142,689 |
| 5 Dec 2017 | USD | 8.1 | 8.1 | 7.91 | 8.02 | 1,443.6 | +0.07 (+0.88%) | 17,752 |
| 4 Dec 2017 | USD | 8 | 8.09 | 7.93 | 7.95 | 1,431 | -0.02 (-0.25%) | 13,751 |
| 1 Dec 2017 | USD | 8.06 | 8.1 | 7.8697 | 7.97 | 1,434.6 | -0.07 (-0.87%) | 41,862 |
| 30 Nov 2017 | USD | 8.04 | 8.08 | 7.83 | 8.04 | 1,447.2 | +0.08 (+1.01%) | 26,202 |
| 29 Nov 2017 | USD | 7.98 | 8.09 | 7.75 | 7.96 | 1,432.8 | +0.18 (+2.31%) | 63,093 |
| 28 Nov 2017 | USD | 7.92 | 8.08 | 7.78 | 7.78 | 1,400.4 | -0.13 (-1.64%) | 31,142 |
| 27 Nov 2017 | USD | 8.1 | 8.1 | 7.91 | 7.91 | 1,423.8 | -0.19 (-2.35%) | 38,591 |
