| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 5.55 | 5.77 | 5.55 | 5.75 | 17.25 | +0.3 (+5.50%) | 18,135,444 |
| 20 Sep 2016 | USD | 5.52 | 5.54 | 5.42 | 5.45 | 16.35 | -0.13 (-2.33%) | 16,112,535 |
| 19 Sep 2016 | USD | 5.59 | 5.6756 | 5.55 | 5.58 | 16.74 | +0.15 (+2.76%) | 17,973,929 |
| 16 Sep 2016 | USD | 5.47 | 5.49 | 5.38 | 5.43 | 16.29 | -0.18 (-3.21%) | 18,369,433 |
| 15 Sep 2016 | USD | 5.54 | 5.66 | 5.49 | 5.61 | 16.83 | +0.1 (+1.81%) | 19,070,642 |
| 14 Sep 2016 | USD | 5.55 | 5.65 | 5.48 | 5.51 | 16.53 | -0.03 (-0.54%) | 36,944,414 |
| 13 Sep 2016 | USD | 5.78 | 5.79 | 5.47 | 5.54 | 16.62 | -0.47 (-7.82%) | 31,523,856 |
| 12 Sep 2016 | USD | 5.73 | 6.06 | 5.705 | 6.01 | 18.03 | +0.16 (+2.74%) | 20,750,391 |
| 9 Sep 2016 | USD | 6.07 | 6.0856 | 5.8 | 5.85 | 17.55 | -0.3 (-4.88%) | 25,758,940 |
| 8 Sep 2016 | USD | 6.27 | 6.31 | 6.14 | 6.15 | 18.45 | -0.16 (-2.54%) | 19,350,945 |
| 7 Sep 2016 | USD | 6.29 | 6.36 | 6.25 | 6.31 | 18.93 | 0.0 (0.0%) | 10,868,973 |
| 6 Sep 2016 | USD | 6.21 | 6.32 | 6.125 | 6.31 | 18.93 | +0.27 (+4.47%) | 24,724,623 |
| 5 Sep 2016 | USD | 6.04 | 6.04 | 6.04 | 6.04 | 18.12 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 6.11 | 6.155 | 5.97 | 6.04 | 18.12 | +0.07 (+1.17%) | 23,668,589 |
| 1 Sep 2016 | USD | 5.89 | 5.9775 | 5.82 | 5.97 | 17.91 | +0.12 (+2.05%) | 9,712,193 |
| 31 Aug 2016 | USD | 5.87 | 5.91 | 5.79 | 5.85 | 17.55 | -0.11 (-1.85%) | 18,219,146 |
| 30 Aug 2016 | USD | 6.18 | 6.19 | 5.95 | 5.96 | 17.88 | -0.23 (-3.72%) | 19,592,751 |
| 29 Aug 2016 | USD | 6.14 | 6.2285 | 6.12 | 6.19 | 18.57 | +0.11 (+1.81%) | 13,292,501 |
| 26 Aug 2016 | USD | 6.26 | 6.44 | 6.02 | 6.08 | 18.24 | -0.13 (-2.09%) | 24,770,777 |
| 25 Aug 2016 | USD | 6.15 | 6.27 | 6.14 | 6.21 | 18.63 | +0.07 (+1.14%) | 9,522,608 |
| 24 Aug 2016 | USD | 6.32 | 6.33 | 6.14 | 6.14 | 18.42 | -0.19 (-3.00%) | 16,636,777 |
| 23 Aug 2016 | USD | 6.4 | 6.48 | 6.33 | 6.33 | 18.99 | +0.03 (+0.48%) | 12,478,692 |
| 22 Aug 2016 | USD | 6.29 | 6.34 | 6.235 | 6.3 | 18.9 | -0.06 (-0.94%) | 6,998,800 |
| 19 Aug 2016 | USD | 6.43 | 6.47 | 6.34 | 6.36 | 19.08 | -0.19 (-2.90%) | 12,196,305 |
| 18 Aug 2016 | USD | 6.44 | 6.58 | 6.34 | 6.55 | 19.65 | +0.21 (+3.31%) | 17,312,393 |
| 17 Aug 2016 | USD | 6.32 | 6.36 | 6.23 | 6.34 | 19.02 | -0.06 (-0.94%) | 11,804,805 |
| 16 Aug 2016 | USD | 6.48 | 6.56 | 6.385 | 6.4 | 19.2 | +0.12 (+1.91%) | 16,881,308 |
| 15 Aug 2016 | USD | 6.16 | 6.32 | 6.15 | 6.28 | 18.84 | +0.26 (+4.32%) | 9,964,967 |
| 12 Aug 2016 | USD | 6.31 | 6.34 | 5.98 | 6.02 | 18.06 | -0.29 (-4.60%) | 28,413,720 |
| 11 Aug 2016 | USD | 6.38 | 6.4 | 6.2 | 6.31 | 18.93 | +0.02 (+0.32%) | 24,559,511 |
