| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 10.18 | 10.3 | 9.81 | 9.93 | 49.65 | -0.22 (-2.17%) | 413,936 |
| 10 Oct 2017 | USD | 10.19 | 10.3 | 10.11 | 10.15 | 50.75 | +0.06 (+0.59%) | 125,484 |
| 9 Oct 2017 | USD | 10.71 | 10.71 | 10.08 | 10.09 | 50.45 | -0.53 (-4.99%) | 167,904 |
| 6 Oct 2017 | USD | 10.63 | 10.67 | 10.53 | 10.62 | 53.1 | +0.04 (+0.38%) | 88,148 |
| 5 Oct 2017 | USD | 10.55 | 10.6425 | 10.4 | 10.58 | 52.9 | +0.06 (+0.57%) | 120,489 |
| 4 Oct 2017 | USD | 10.58 | 10.625 | 10.43 | 10.52 | 52.6 | +0.03 (+0.29%) | 196,769 |
| 3 Oct 2017 | USD | 10.89 | 10.89 | 10.48 | 10.49 | 52.45 | -0.33 (-3.05%) | 167,127 |
| 2 Oct 2017 | USD | 10.96 | 10.96 | 10.6764 | 10.82 | 54.1 | -0.07 (-0.64%) | 150,295 |
| 29 Sep 2017 | USD | 11.11 | 11.115 | 10.85 | 10.89 | 54.45 | -0.22 (-1.98%) | 140,453 |
| 28 Sep 2017 | USD | 11.04 | 11.14 | 10.738 | 11.11 | 55.55 | +0.06 (+0.54%) | 146,517 |
| 27 Sep 2017 | USD | 10.76 | 11.19 | 10.65 | 11.05 | 55.25 | +0.37 (+3.46%) | 286,078 |
| 26 Sep 2017 | USD | 10.79 | 10.79 | 10.55 | 10.68 | 53.4 | -0.01 (-0.09%) | 163,062 |
| 25 Sep 2017 | USD | 10.6 | 10.92 | 10.41 | 10.69 | 53.45 | +0.13 (+1.23%) | 283,582 |
| 22 Sep 2017 | USD | 10.46 | 10.6 | 10.4 | 10.56 | 52.8 | +0.1 (+0.96%) | 143,861 |
| 21 Sep 2017 | USD | 10.49 | 10.54 | 10.41 | 10.46 | 52.3 | -0.02 (-0.19%) | 155,909 |
| 20 Sep 2017 | USD | 10.58 | 10.61 | 10.36 | 10.48 | 52.4 | -0.08 (-0.76%) | 196,406 |
| 19 Sep 2017 | USD | 10.63 | 10.64 | 10.46 | 10.56 | 52.8 | -0.03 (-0.28%) | 185,771 |
| 18 Sep 2017 | USD | 10.83 | 10.87 | 10.48 | 10.59 | 52.95 | -0.24 (-2.22%) | 298,629 |
| 15 Sep 2017 | USD | 10.41 | 10.83 | 10.36 | 10.83 | 54.15 | +0.39 (+3.74%) | 724,681 |
| 14 Sep 2017 | USD | 10.3 | 10.4899 | 10.22 | 10.44 | 52.2 | +0.12 (+1.16%) | 832,221 |
| 13 Sep 2017 | USD | 9.91 | 10.39 | 9.91 | 10.32 | 51.6 | +0.47 (+4.77%) | 505,445 |
| 12 Sep 2017 | USD | 9.84 | 10.01 | 9.801 | 9.85 | 49.25 | +0.07 (+0.72%) | 230,339 |
| 11 Sep 2017 | USD | 9.99 | 10.06 | 9.78 | 9.78 | 48.9 | -0.11 (-1.11%) | 218,975 |
| 8 Sep 2017 | USD | 9.93 | 10.05 | 9.78 | 9.89 | 49.45 | -0.06 (-0.60%) | 240,389 |
| 7 Sep 2017 | USD | 10.24 | 10.31 | 9.9 | 9.95 | 49.75 | -0.26 (-2.55%) | 293,598 |
| 6 Sep 2017 | USD | 10.1 | 10.25 | 9.95 | 10.21 | 51.05 | +0.13 (+1.29%) | 347,363 |
| 5 Sep 2017 | USD | 10.44 | 10.52 | 9.84 | 10.08 | 50.4 | -0.13 (-1.27%) | 807,081 |
| 4 Sep 2017 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 51.05 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 9.8 | 10.24 | 9.72 | 10.21 | 51.05 | +0.5 (+5.15%) | 414,120 |
| 31 Aug 2017 | USD | 10.16 | 10.2 | 9.66 | 9.71 | 48.55 | -0.4 (-3.96%) | 753,124 |
