| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | USD | 8.14 | 8.45 | 8.14 | 8.32 | 8.32 | +0.21 (+2.59%) | 141,901 |
| 21 Sep 2017 | USD | 8.07 | 8.25 | 8.06 | 8.11 | 8.11 | +0.04 (+0.50%) | 82,815 |
| 20 Sep 2017 | USD | 8.02 | 8.2 | 7.95 | 8.07 | 8.07 | +0.01 (+0.12%) | 106,291 |
| 19 Sep 2017 | USD | 8.29 | 8.31 | 8 | 8.06 | 8.06 | -0.18 (-2.18%) | 75,400 |
| 18 Sep 2017 | USD | 8.25 | 8.45 | 8.17 | 8.24 | 8.24 | -0.01 (-0.12%) | 111,848 |
| 15 Sep 2017 | USD | 8.12 | 8.4 | 8.1 | 8.25 | 8.25 | +0.2 (+2.48%) | 243,373 |
| 14 Sep 2017 | USD | 8.23 | 8.23 | 7.99 | 8.05 | 8.05 | -0.14 (-1.71%) | 43,708 |
| 13 Sep 2017 | USD | 8.22 | 8.27 | 8.13 | 8.19 | 8.19 | +0.05 (+0.61%) | 121,452 |
| 12 Sep 2017 | USD | 7.97 | 8.315 | 7.97 | 8.14 | 8.14 | +0.15 (+1.88%) | 104,754 |
| 11 Sep 2017 | USD | 8.04 | 8.1 | 7.88 | 7.99 | 7.99 | +0.08 (+1.01%) | 62,050 |
| 8 Sep 2017 | USD | 7.99 | 8.13 | 7.83 | 7.91 | 7.91 | -0.01 (-0.13%) | 63,947 |
| 7 Sep 2017 | USD | 7.97 | 8.13 | 7.9 | 7.92 | 7.92 | -0.08 (-1%) | 65,315 |
| 6 Sep 2017 | USD | 7.92 | 8.08 | 7.92 | 8 | 8 | +0.09 (+1.14%) | 77,348 |
| 5 Sep 2017 | USD | 8.21 | 8.24 | 7.85 | 7.91 | 7.91 | -0.29 (-3.54%) | 61,190 |
| 4 Sep 2017 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 8.1132 | 8.2 | 8.08 | 8.2 | 8.2 | +0.03 (+0.37%) | 64,677 |
| 31 Aug 2017 | USD | 8.11 | 8.41 | 8.11 | 8.17 | 8.17 | +0.06 (+0.74%) | 97,022 |
| 30 Aug 2017 | USD | 8.05 | 8.15 | 7.91 | 8.11 | 8.11 | +0.01 (+0.12%) | 57,818 |
| 29 Aug 2017 | USD | 8.1 | 8.32 | 7.92 | 8.1 | 8.1 | -0.02 (-0.25%) | 67,239 |
| 28 Aug 2017 | USD | 8.21 | 8.37 | 8 | 8.12 | 8.12 | -0.02 (-0.25%) | 80,095 |
| 25 Aug 2017 | USD | 7.97 | 8.2235 | 7.89 | 8.14 | 8.14 | +0.21 (+2.65%) | 78,863 |
| 24 Aug 2017 | USD | 7.85 | 8.15 | 7.85 | 7.93 | 7.93 | +0.08 (+1.02%) | 81,305 |
| 23 Aug 2017 | USD | 8 | 8.092 | 7.83 | 7.85 | 7.85 | -0.22 (-2.73%) | 167,080 |
| 22 Aug 2017 | USD | 8.19 | 8.2279 | 8.05 | 8.07 | 8.07 | -0.03 (-0.37%) | 122,527 |
| 21 Aug 2017 | USD | 8.26 | 8.28 | 8.08 | 8.1 | 8.1 | -0.2 (-2.41%) | 139,325 |
| 18 Aug 2017 | USD | 8.27 | 8.4299 | 8.11 | 8.3 | 8.3 | -0.06 (-0.72%) | 170,951 |
| 17 Aug 2017 | USD | 8.4 | 8.45 | 8.25 | 8.36 | 8.36 | 0.0 (0.0%) | 216,277 |
| 16 Aug 2017 | USD | 8.3 | 8.38 | 8.14 | 8.36 | 8.36 | +0.14 (+1.70%) | 155,043 |
| 15 Aug 2017 | USD | 8.3 | 8.3 | 8.1 | 8.22 | 8.22 | -0.04 (-0.48%) | 128,278 |
| 14 Aug 2017 | USD | 8.28 | 8.42 | 8.13 | 8.26 | 8.26 | 0.0 (0.0%) | 156,512 |
