| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 6.61 | 6.79 | 6.4984 | 6.67 | 6.67 | +0.08 (+1.21%) | 108,198 |
| 26 Dec 2017 | USD | 6.67 | 6.89 | 6.4 | 6.59 | 6.59 | +0.18 (+2.81%) | 88,689 |
| 25 Dec 2017 | USD | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 6.381 | 6.5 | 6.32 | 6.41 | 6.41 | -0.045 (-0.70%) | 59,526 |
| 21 Dec 2017 | USD | 6.235 | 6.4997 | 6.15 | 6.4554 | 6.4554 | +0.286 (+4.64%) | 119,027 |
| 20 Dec 2017 | USD | 5.997 | 6.18 | 5.9 | 6.1689 | 6.1689 | +0.225 (+3.78%) | 127,457 |
| 19 Dec 2017 | USD | 5.92 | 6 | 5.88 | 5.944 | 5.944 | +0.014 (+0.24%) | 92,435 |
| 18 Dec 2017 | USD | 5.838 | 5.94 | 5.78 | 5.93 | 5.93 | +0.111 (+1.91%) | 81,620 |
| 15 Dec 2017 | USD | 5.745 | 6.07 | 5.722 | 5.819 | 5.819 | +0.069 (+1.20%) | 2,690,663 |
| 14 Dec 2017 | USD | 5.854 | 5.99 | 5.75 | 5.75 | 5.75 | -0.14 (-2.38%) | 118,500 |
| 13 Dec 2017 | USD | 5.66 | 5.9 | 5.63 | 5.89 | 5.89 | +0.239 (+4.22%) | 36,434 |
| 12 Dec 2017 | USD | 5.6178 | 5.6954 | 5.575 | 5.6514 | 5.6514 | +0.071 (+1.28%) | 107,304 |
| 11 Dec 2017 | USD | 5.35 | 5.6709 | 5.35 | 5.58 | 5.58 | +0.11 (+2.01%) | 94,826 |
| 8 Dec 2017 | USD | 5.357 | 5.5346 | 5.25 | 5.47 | 5.47 | +0.22 (+4.19%) | 85,769 |
| 7 Dec 2017 | USD | 5.2765 | 5.3165 | 5.16 | 5.25 | 5.25 | -0.097 (-1.81%) | 306,859 |
| 6 Dec 2017 | USD | 5.455 | 5.549 | 5.23 | 5.347 | 5.347 | -0.093 (-1.71%) | 122,718 |
| 5 Dec 2017 | USD | 5.335 | 5.53 | 5.25 | 5.44 | 5.44 | -0.13 (-2.33%) | 305,277 |
| 4 Dec 2017 | USD | 5.6239 | 5.705 | 5.5 | 5.57 | 5.57 | -0.15 (-2.62%) | 137,760 |
| 1 Dec 2017 | USD | 5.8687 | 5.91 | 5.68 | 5.7199 | 5.7199 | -0.095 (-1.64%) | 349,233 |
| 30 Nov 2017 | USD | 5.6992 | 6.145 | 5.5013 | 5.815 | 5.815 | -1.145 (-16.45%) | 1,777,008 |
| 29 Nov 2017 | USD | 7.14 | 7.19 | 6.8803 | 6.96 | 6.96 | -0.217 (-3.02%) | 57,740 |
| 28 Nov 2017 | USD | 7.1792 | 7.29 | 7.1187 | 7.1769 | 7.1769 | -0.001 (-0.02%) | 46,466 |
| 27 Nov 2017 | USD | 7.4632 | 7.4632 | 7.1252 | 7.1782 | 7.1782 | -0.283 (-3.79%) | 87,869 |
| 24 Nov 2017 | USD | 7.6291 | 7.7183 | 7.439 | 7.461 | 7.461 | -0.019 (-0.25%) | 42,732 |
| 23 Nov 2017 | USD | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | +0.003 (+0.04%) | 0 |
| 22 Nov 2017 | USD | 7.41 | 7.5199 | 7.4034 | 7.4769 | 7.4769 | +0.176 (+2.41%) | 10,874 |
| 21 Nov 2017 | USD | 7.2029 | 7.4023 | 7.2029 | 7.301 | 7.301 | +0.201 (+2.83%) | 37,553 |
| 20 Nov 2017 | USD | 7.3301 | 7.4 | 7.08 | 7.1 | 7.1 | -0.289 (-3.92%) | 35,712 |
| 17 Nov 2017 | USD | 7.131 | 7.3895 | 7.131 | 7.3895 | 7.3895 | +0.237 (+3.31%) | 28,954 |
| 16 Nov 2017 | USD | 7.09 | 7.1925 | 7.07 | 7.1525 | 7.1525 | +0.062 (+0.88%) | 19,630 |
