| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 5.225 | 5.474 | 5.115 | 5.342 | 106.84 | +0.13 (+2.49%) | 158,291 |
| 5 Oct 2017 | USD | 5.1 | 5.212 | 4.952 | 5.212 | 104.24 | +0.222 (+4.45%) | 100,354 |
| 4 Oct 2017 | USD | 4.95 | 5.21 | 4.901 | 4.99 | 99.8 | +0.04 (+0.81%) | 53,186 |
| 3 Oct 2017 | USD | 5.232 | 5.4064 | 4.89 | 4.95 | 99 | -0.285 (-5.44%) | 151,225 |
| 2 Oct 2017 | USD | 5.3 | 5.463 | 5.174 | 5.235 | 104.7 | +0.09 (+1.75%) | 120,616 |
| 29 Sep 2017 | USD | 5.12 | 5.5 | 5.101 | 5.145 | 102.9 | +0.219 (+4.45%) | 128,369 |
| 28 Sep 2017 | USD | 5.02 | 5.2 | 4.795 | 4.926 | 98.52 | +0.026 (+0.53%) | 34,225 |
| 27 Sep 2017 | USD | 5 | 5 | 4.683 | 4.9 | 98 | -0.1 (-2%) | 35,834 |
| 26 Sep 2017 | USD | 5.122 | 5.2 | 4.653 | 5 | 100 | -0.126 (-2.46%) | 71,037 |
| 25 Sep 2017 | USD | 5.495 | 5.495 | 5.076 | 5.126 | 102.52 | -0.224 (-4.19%) | 37,130 |
| 22 Sep 2017 | USD | 5.2635 | 5.466 | 5.179 | 5.35 | 107 | +0.1 (+1.90%) | 17,742 |
| 21 Sep 2017 | USD | 5.32 | 5.49 | 5.16 | 5.25 | 105 | -0.043 (-0.81%) | 84,193 |
| 20 Sep 2017 | USD | 5.4 | 5.445 | 5.2 | 5.293 | 105.86 | +0.058 (+1.11%) | 50,583 |
| 19 Sep 2017 | USD | 5.304 | 5.47 | 5.235 | 5.235 | 104.7 | -0.072 (-1.36%) | 43,694 |
| 18 Sep 2017 | USD | 5.52 | 5.54 | 5.256 | 5.307 | 106.14 | +0.033 (+0.63%) | 42,971 |
| 15 Sep 2017 | USD | 5.455 | 5.631 | 5.274 | 5.274 | 105.48 | 0.0 (0.0%) | 73,960 |
| 14 Sep 2017 | USD | 5.262 | 5.54 | 5.219 | 5.274 | 105.48 | -0.002 (-0.04%) | 70,706 |
| 13 Sep 2017 | USD | 5.3 | 5.4 | 5.125 | 5.276 | 105.52 | +0.154 (+3.01%) | 48,175 |
| 12 Sep 2017 | USD | 5.15 | 5.29 | 5 | 5.122 | 102.44 | +0.042 (+0.83%) | 46,227 |
| 11 Sep 2017 | USD | 5.075 | 5.18 | 4.892 | 5.08 | 101.6 | +0.036 (+0.71%) | 33,050 |
| 8 Sep 2017 | USD | 5 | 5.08 | 4.838 | 5.044 | 100.88 | +0.074 (+1.49%) | 18,061 |
| 7 Sep 2017 | USD | 5 | 5.05 | 4.65 | 4.97 | 99.4 | +0.103 (+2.12%) | 26,261 |
| 6 Sep 2017 | USD | 5.07 | 5.07 | 4.65 | 4.867 | 97.34 | -0.038 (-0.77%) | 21,992 |
| 5 Sep 2017 | USD | 5.05 | 5.08 | 4.7 | 4.905 | 98.1 | +0.024 (+0.49%) | 34,100 |
| 4 Sep 2017 | USD | 4.881 | 4.881 | 4.881 | 4.881 | 97.62 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 4.96 | 5.08 | 4.78 | 4.881 | 97.62 | +0.134 (+2.82%) | 30,281 |
| 31 Aug 2017 | USD | 4.795 | 5.1 | 4.7 | 4.747 | 94.94 | +0.037 (+0.79%) | 38,889 |
| 30 Aug 2017 | USD | 4.92 | 5.047 | 4.63 | 4.71 | 94.2 | +0.11 (+2.39%) | 45,040 |
| 29 Aug 2017 | USD | 4.49 | 4.821 | 4.459 | 4.6 | 92 | +0.151 (+3.38%) | 37,884 |
| 28 Aug 2017 | USD | 4.56 | 4.6 | 4.005 | 4.4494 | 88.988 | -0.219 (-4.68%) | 56,382 |
