| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 9.84 | 10.17 | 9.72 | 10 | 10 | +0.16 (+1.63%) | 2,551,670 |
| 5 Sep 2017 | USD | 10.05 | 10.06 | 9.83 | 9.84 | 9.84 | -0.27 (-2.67%) | 2,245,649 |
| 4 Sep 2017 | USD | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 10.07 | 10.145 | 10.02 | 10.11 | 10.11 | +0.05 (+0.50%) | 670,785 |
| 31 Aug 2017 | USD | 10.18 | 10.1975 | 10.06 | 10.06 | 10.06 | -0.08 (-0.79%) | 1,247,612 |
| 30 Aug 2017 | USD | 9.95 | 10.19 | 9.89 | 10.14 | 10.14 | +0.24 (+2.42%) | 1,021,945 |
| 29 Aug 2017 | USD | 9.86 | 10.01 | 9.75 | 9.9 | 9.9 | -0.02 (-0.20%) | 1,777,377 |
| 28 Aug 2017 | USD | 9.99 | 10.0128 | 9.84 | 9.92 | 9.92 | -0.07 (-0.70%) | 1,035,092 |
| 25 Aug 2017 | USD | 10.05 | 10.05 | 9.935 | 9.99 | 9.99 | -0.02 (-0.20%) | 702,564 |
| 24 Aug 2017 | USD | 10.11 | 10.12 | 9.98 | 10.01 | 10.01 | -0.08 (-0.79%) | 740,546 |
| 23 Aug 2017 | USD | 9.98 | 10.16 | 9.98 | 10.09 | 10.09 | +0.02 (+0.20%) | 1,113,863 |
| 22 Aug 2017 | USD | 10 | 10.11 | 10 | 10.07 | 10.07 | +0.06 (+0.60%) | 1,080,926 |
| 21 Aug 2017 | USD | 10.09 | 10.17 | 9.98 | 10.01 | 10.01 | -0.13 (-1.28%) | 1,312,640 |
| 18 Aug 2017 | USD | 10.24 | 10.305 | 10.13 | 10.14 | 10.14 | -0.2 (-1.93%) | 2,162,296 |
| 17 Aug 2017 | USD | 10.53 | 10.63 | 10.32 | 10.34 | 10.34 | -0.2 (-1.90%) | 2,022,452 |
| 16 Aug 2017 | USD | 10.51 | 10.63 | 10.41 | 10.54 | 10.54 | +0.05 (+0.48%) | 1,492,921 |
| 15 Aug 2017 | USD | 10.58 | 10.6 | 10.4 | 10.49 | 10.49 | -0.06 (-0.57%) | 989,987 |
| 14 Aug 2017 | USD | 10.3 | 10.59 | 10.29 | 10.55 | 10.55 | +0.28 (+2.73%) | 1,674,550 |
| 11 Aug 2017 | USD | 10.24 | 10.435 | 10.04 | 10.27 | 10.27 | -0.11 (-1.06%) | 2,529,813 |
| 10 Aug 2017 | USD | 10.13 | 10.72 | 10.055 | 10.38 | 10.38 | +0.18 (+1.76%) | 2,902,569 |
| 9 Aug 2017 | USD | 9.65 | 10.35 | 9.33 | 10.2 | 10.2 | +0.53 (+5.48%) | 3,456,384 |
| 8 Aug 2017 | USD | 9.84 | 9.91 | 9.62 | 9.67 | 9.67 | -0.23 (-2.32%) | 2,215,247 |
| 7 Aug 2017 | USD | 9.88 | 9.97 | 9.78 | 9.9 | 9.9 | +0.03 (+0.30%) | 1,205,384 |
| 4 Aug 2017 | USD | 10.08 | 10.08 | 9.87 | 9.87 | 9.87 | -0.17 (-1.69%) | 776,856 |
| 3 Aug 2017 | USD | 10.02 | 10.07 | 9.96 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,005,152 |
| 2 Aug 2017 | USD | 10.14 | 10.19 | 9.945 | 10.02 | 10.02 | -0.14 (-1.38%) | 857,304 |
| 1 Aug 2017 | USD | 10.26 | 10.32 | 10.14 | 10.16 | 10.16 | -0.01 (-0.10%) | 794,872 |
| 31 Jul 2017 | USD | 10.25 | 10.36 | 10.11 | 10.17 | 10.17 | -0.04 (-0.39%) | 851,953 |
| 28 Jul 2017 | USD | 10.22 | 10.26 | 10.06 | 10.21 | 10.21 | 0.0 (0.0%) | 1,085,705 |
| 27 Jul 2017 | USD | 10.18 | 10.27 | 10.135 | 10.21 | 10.21 | +0.04 (+0.39%) | 1,229,963 |
