| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 5.58 | 5.69 | 5.46 | 5.63 | 112.6 | -0.12 (-2.09%) | 744,734 |
| 6 Dec 2017 | USD | 5.76 | 5.76 | 5.73 | 5.75 | 115 | -0.02 (-0.35%) | 239,034 |
| 5 Dec 2017 | USD | 5.78 | 5.79 | 5.72 | 5.77 | 115.4 | -0.02 (-0.35%) | 228,483 |
| 4 Dec 2017 | USD | 5.79 | 5.8124 | 5.75 | 5.79 | 115.8 | +0.03 (+0.52%) | 251,242 |
| 1 Dec 2017 | USD | 5.8 | 5.815 | 5.66 | 5.76 | 115.2 | -0.06 (-1.03%) | 319,869 |
| 30 Nov 2017 | USD | 5.82 | 5.85 | 5.79 | 5.82 | 116.4 | -0.02 (-0.34%) | 352,719 |
| 29 Nov 2017 | USD | 5.79 | 5.88 | 5.7801 | 5.84 | 116.8 | +0.03 (+0.52%) | 242,839 |
| 28 Nov 2017 | USD | 5.79 | 5.84 | 5.7701 | 5.81 | 116.2 | +0.04 (+0.69%) | 242,957 |
| 27 Nov 2017 | USD | 5.76 | 5.79 | 5.7299 | 5.77 | 115.4 | -0.01 (-0.17%) | 353,497 |
| 24 Nov 2017 | USD | 5.76 | 5.79 | 5.73 | 5.78 | 115.6 | -0.01 (-0.17%) | 121,774 |
| 23 Nov 2017 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 115.8 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 5.7 | 5.79 | 5.6827 | 5.79 | 115.8 | +0.06 (+1.05%) | 613,162 |
| 21 Nov 2017 | USD | 5.66 | 5.74 | 5.54 | 5.73 | 114.6 | -0.01 (-0.17%) | 550,627 |
| 20 Nov 2017 | USD | 5.77 | 5.8 | 5.7 | 5.74 | 114.8 | -0.03 (-0.52%) | 457,042 |
| 17 Nov 2017 | USD | 5.75 | 5.78 | 5.715 | 5.77 | 115.4 | +0.02 (+0.35%) | 235,112 |
| 16 Nov 2017 | USD | 5.69 | 5.7653 | 5.69 | 5.75 | 115 | +0.04 (+0.70%) | 237,127 |
| 15 Nov 2017 | USD | 5.72 | 5.73 | 5.66 | 5.71 | 114.2 | -0.08 (-1.38%) | 334,451 |
| 14 Nov 2017 | USD | 5.7 | 5.8 | 5.69 | 5.79 | 115.8 | +0.11 (+1.94%) | 154,768 |
| 13 Nov 2017 | USD | 5.65 | 5.7 | 5.65 | 5.68 | 113.6 | -0.06 (-1.05%) | 245,479 |
| 10 Nov 2017 | USD | 5.7 | 5.75 | 5.655 | 5.74 | 114.8 | 0.0 (0.0%) | 221,584 |
| 9 Nov 2017 | USD | 5.78 | 5.8142 | 5.72 | 5.74 | 114.8 | -0.05 (-0.86%) | 169,420 |
| 8 Nov 2017 | USD | 5.77 | 5.8 | 5.73 | 5.79 | 115.8 | +0.01 (+0.17%) | 204,010 |
| 7 Nov 2017 | USD | 5.67 | 5.8 | 5.65 | 5.78 | 115.6 | +0.09 (+1.58%) | 245,513 |
| 6 Nov 2017 | USD | 5.75 | 5.77 | 5.65 | 5.69 | 113.8 | -0.08 (-1.39%) | 188,187 |
| 3 Nov 2017 | USD | 5.61 | 5.79 | 5.5901 | 5.77 | 115.4 | +0.16 (+2.85%) | 264,143 |
| 2 Nov 2017 | USD | 5.76 | 5.78 | 5.58 | 5.61 | 112.2 | -0.15 (-2.60%) | 444,939 |
| 1 Nov 2017 | USD | 5.78 | 5.78 | 5.75 | 5.76 | 115.2 | +0.01 (+0.17%) | 145,071 |
| 31 Oct 2017 | USD | 5.82 | 5.82 | 5.75 | 5.75 | 115 | -0.07 (-1.20%) | 265,015 |
| 30 Oct 2017 | USD | 5.82 | 5.89 | 5.78 | 5.82 | 116.4 | -0.03 (-0.51%) | 219,775 |
| 27 Oct 2017 | USD | 5.76 | 5.86 | 5.74 | 5.85 | 117 | +0.1 (+1.74%) | 356,026 |
