| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 17.85 | 18.6 | 17.4 | 18.15 | 98,010 | +0.33 (+1.85%) | 8,087 |
| 10 Oct 2017 | USD | 19.05 | 19.05 | 17.55 | 17.82 | 96,228 | -0.03 (-0.17%) | 16,833 |
| 9 Oct 2017 | USD | 18.45 | 18.585 | 17.55 | 17.85 | 96,390 | -0.45 (-2.46%) | 6,087 |
| 6 Oct 2017 | USD | 18.3 | 18.435 | 17.7 | 18.3 | 98,820 | +0.15 (+0.83%) | 4,120 |
| 5 Oct 2017 | USD | 18.45 | 18.6 | 17.85 | 18.15 | 98,010 | -0.15 (-0.82%) | 8,087 |
| 4 Oct 2017 | USD | 18.9 | 19.5 | 17.55 | 18.3 | 98,820 | -0.3 (-1.61%) | 18,487 |
| 3 Oct 2017 | USD | 18.45 | 18.9 | 18 | 18.6 | 100,440 | +0.75 (+4.20%) | 29,273 |
| 2 Oct 2017 | USD | 18.45 | 18.45 | 17.7 | 17.85 | 96,390 | +0.3 (+1.71%) | 13,787 |
| 29 Sep 2017 | USD | 17.4 | 17.85 | 17.4 | 17.55 | 94,770 | +0.15 (+0.86%) | 8,360 |
| 28 Sep 2017 | USD | 16.95 | 18.9 | 16.5 | 17.4 | 93,960 | +0.3 (+1.75%) | 28,607 |
| 27 Sep 2017 | USD | 16.2 | 17.1 | 16.05 | 17.1 | 92,340 | +0.75 (+4.59%) | 5,260 |
| 26 Sep 2017 | USD | 17.25 | 17.4 | 14.43 | 16.35 | 88,290 | -1.05 (-6.03%) | 34,247 |
| 25 Sep 2017 | USD | 17.4 | 17.7 | 16.95 | 17.4 | 93,960 | -0.15 (-0.85%) | 4,633 |
| 22 Sep 2017 | USD | 16.65 | 17.55 | 16.65 | 17.55 | 94,770 | +0.9 (+5.41%) | 7,493 |
| 21 Sep 2017 | USD | 17.55 | 17.7 | 16.65 | 16.65 | 89,910 | -1.05 (-5.93%) | 10,427 |
| 20 Sep 2017 | USD | 17.25 | 17.925 | 17.25 | 17.7 | 95,580 | +0.3 (+1.72%) | 7,060 |
| 19 Sep 2017 | USD | 17.4 | 18.15 | 16.8 | 17.4 | 93,960 | +0.15 (+0.87%) | 25,560 |
| 18 Sep 2017 | USD | 18.45 | 18.75 | 17.25 | 17.25 | 93,150 | -1.05 (-5.74%) | 30,067 |
| 15 Sep 2017 | USD | 18.3 | 18.6 | 17.55 | 18.3 | 98,820 | -0.15 (-0.81%) | 17,067 |
| 14 Sep 2017 | USD | 18 | 19.2 | 18 | 18.45 | 99,630 | +0.45 (+2.50%) | 21,900 |
| 13 Sep 2017 | USD | 18.3 | 19.185 | 17.7 | 18 | 97,200 | +0.3 (+1.69%) | 45,967 |
| 12 Sep 2017 | USD | 16.65 | 18.3 | 16.65 | 17.7 | 95,580 | +0.9 (+5.36%) | 29,200 |
| 11 Sep 2017 | USD | 18 | 18 | 16.5 | 16.8 | 90,720 | -0.15 (-0.88%) | 18,807 |
| 8 Sep 2017 | USD | 16.8 | 17.85 | 16.65 | 16.95 | 91,530 | -0.15 (-0.88%) | 15,567 |
| 7 Sep 2017 | USD | 16.5 | 17.85 | 16.5 | 17.1 | 92,340 | 0.0 (0.0%) | 12,580 |
| 6 Sep 2017 | USD | 17.4 | 18 | 16.8 | 17.1 | 92,340 | -0.75 (-4.20%) | 21,747 |
| 5 Sep 2017 | USD | 15.3 | 18.45 | 15 | 17.85 | 96,390 | +2.55 (+16.67%) | 111,673 |
| 4 Sep 2017 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 82,620 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 14.7 | 15.3 | 14.7 | 15.3 | 82,620 | +0.45 (+3.03%) | 6,413 |
| 31 Aug 2017 | USD | 15 | 15.675 | 14.7 | 14.85 | 80,190 | -0.15 (-1%) | 6,420 |
