| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | USD | 5.83 | 5.89 | 5.79 | 5.81 | 116.2 | -0.07 (-1.19%) | 387,098 |
| 13 Sep 2017 | USD | 5.92 | 5.96 | 5.81 | 5.88 | 117.6 | -0.07 (-1.18%) | 457,935 |
| 12 Sep 2017 | USD | 5.95 | 5.99 | 5.92 | 5.95 | 119 | -0.01 (-0.17%) | 313,264 |
| 11 Sep 2017 | USD | 5.99 | 6.01 | 5.95 | 5.96 | 119.2 | -0.03 (-0.50%) | 271,417 |
| 8 Sep 2017 | USD | 5.99 | 6.04 | 5.98 | 5.99 | 119.8 | -0.03 (-0.50%) | 124,951 |
| 7 Sep 2017 | USD | 5.98 | 6.07 | 5.98 | 6.02 | 120.4 | +0.01 (+0.17%) | 141,252 |
| 6 Sep 2017 | USD | 6.01 | 6.09 | 5.96 | 6.01 | 120.2 | 0.0 (0.0%) | 247,668 |
| 5 Sep 2017 | USD | 6.05 | 6.1 | 6 | 6.01 | 120.2 | -0.11 (-1.80%) | 220,732 |
| 4 Sep 2017 | USD | 6.12 | 6.12 | 6.12 | 6.12 | 122.4 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 6.03 | 6.15 | 6.03 | 6.12 | 122.4 | +0.11 (+1.83%) | 308,350 |
| 31 Aug 2017 | USD | 6.11 | 6.16 | 6.01 | 6.01 | 120.2 | -0.1 (-1.64%) | 436,537 |
| 30 Aug 2017 | USD | 6.12 | 6.19 | 6.11 | 6.11 | 122.2 | -0.04 (-0.65%) | 154,954 |
| 29 Aug 2017 | USD | 6.07 | 6.21 | 6.07 | 6.15 | 123 | +0.03 (+0.49%) | 247,977 |
| 28 Aug 2017 | USD | 6.13 | 6.145 | 6.08 | 6.12 | 122.4 | +0.01 (+0.16%) | 165,828 |
| 25 Aug 2017 | USD | 6.1 | 6.15 | 6.09 | 6.11 | 122.2 | +0.02 (+0.33%) | 149,824 |
| 24 Aug 2017 | USD | 6.16 | 6.16 | 6.09 | 6.09 | 121.8 | -0.05 (-0.81%) | 228,557 |
| 23 Aug 2017 | USD | 6.06 | 6.16 | 6.06 | 6.14 | 122.8 | +0.04 (+0.66%) | 191,081 |
| 22 Aug 2017 | USD | 6.09 | 6.14 | 6.02 | 6.1 | 122 | 0.0 (0.0%) | 209,442 |
| 21 Aug 2017 | USD | 6.02 | 6.18 | 6.01 | 6.1 | 122 | -0.14 (-2.24%) | 299,019 |
| 18 Aug 2017 | USD | 6.27 | 6.3 | 6.19 | 6.24 | 124.8 | -0.04 (-0.64%) | 383,343 |
| 17 Aug 2017 | USD | 6.3 | 6.36 | 6.26 | 6.28 | 125.6 | -0.03 (-0.48%) | 246,985 |
| 16 Aug 2017 | USD | 6.34 | 6.42 | 6.3 | 6.31 | 126.2 | -0.02 (-0.32%) | 262,420 |
| 15 Aug 2017 | USD | 6.45 | 6.48 | 6.33 | 6.33 | 126.6 | -0.12 (-1.86%) | 331,623 |
| 14 Aug 2017 | USD | 6.47 | 6.55 | 6.44 | 6.45 | 129 | +0.01 (+0.16%) | 227,151 |
| 11 Aug 2017 | USD | 6.45 | 6.48 | 6.29 | 6.44 | 128.8 | -0.09 (-1.38%) | 435,865 |
| 10 Aug 2017 | USD | 6.49 | 6.65 | 6.48 | 6.53 | 130.6 | -0.04 (-0.61%) | 315,767 |
| 9 Aug 2017 | USD | 6.22 | 6.59 | 6.1 | 6.57 | 131.4 | +0.34 (+5.46%) | 646,335 |
| 8 Aug 2017 | USD | 6.26 | 6.32 | 6.21 | 6.23 | 124.6 | -0.03 (-0.48%) | 402,986 |
| 7 Aug 2017 | USD | 6.26 | 6.3 | 6.22 | 6.26 | 125.2 | -0.01 (-0.16%) | 152,704 |
| 4 Aug 2017 | USD | 6.3 | 6.36 | 6.25 | 6.27 | 125.4 | -0.04 (-0.63%) | 317,060 |
