| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 4.0505 | 4.068 | 4.023 | 4.023 | 4.023 | +0.015 (+0.36%) | 6,666,562 |
| 19 Jul 2017 | USD | 3.98 | 4.021 | 3.9325 | 4.0085 | 4.0085 | -0.15 (-3.62%) | 11,978,139 |
| 18 Jul 2017 | USD | 4.17 | 4.1935 | 4.14 | 4.159 | 4.159 | +0.002 (+0.05%) | 8,927,373 |
| 17 Jul 2017 | USD | 4.2 | 4.2075 | 4.1385 | 4.157 | 4.157 | -0.014 (-0.34%) | 6,659,350 |
| 14 Jul 2017 | USD | 4.141 | 4.2035 | 4.129 | 4.171 | 4.171 | +0.053 (+1.29%) | 9,613,506 |
| 13 Jul 2017 | USD | 4.095 | 4.147 | 4.0402 | 4.118 | 4.118 | +0.023 (+0.56%) | 11,419,175 |
| 12 Jul 2017 | USD | 4.064 | 4.11 | 4.053 | 4.095 | 4.095 | +0.055 (+1.36%) | 11,908,640 |
| 11 Jul 2017 | USD | 4.0705 | 4.075 | 4.02 | 4.04 | 4.04 | -0.001 (-0.02%) | 7,600,360 |
| 10 Jul 2017 | USD | 4.02 | 4.078 | 4.0165 | 4.041 | 4.041 | +0.041 (+1.03%) | 8,202,989 |
| 7 Jul 2017 | USD | 4.002 | 4.01 | 3.9685 | 4 | 4 | -0.015 (-0.37%) | 8,369,732 |
| 6 Jul 2017 | USD | 4.039 | 4.054 | 4.0125 | 4.015 | 4.015 | -0.01 (-0.25%) | 6,969,051 |
| 5 Jul 2017 | USD | 4.082 | 4.112 | 4.0165 | 4.025 | 4.025 | -0.049 (-1.19%) | 32,882,836 |
| 4 Jul 2017 | USD | 3.99 | 4.1065 | 3.9845 | 4.0735 | 4.0735 | +0.093 (+2.35%) | 12,574,847 |
| 3 Jul 2017 | USD | 4.016 | 4.016 | 3.955 | 3.98 | 3.98 | +0.022 (+0.56%) | 8,506,879 |
| 30 Jun 2017 | USD | 3.9625 | 3.9995 | 3.9365 | 3.958 | 3.958 | -0.032 (-0.80%) | 11,073,640 |
| 29 Jun 2017 | USD | 4.0245 | 4.045 | 3.959 | 3.99 | 3.99 | +0.013 (+0.33%) | 8,007,457 |
| 28 Jun 2017 | USD | 3.985 | 3.995 | 3.9325 | 3.977 | 3.977 | -0.018 (-0.45%) | 8,903,169 |
| 27 Jun 2017 | USD | 3.9685 | 4.003 | 3.961 | 3.995 | 3.995 | +0.04 (+1.01%) | 6,713,378 |
| 26 Jun 2017 | USD | 3.97 | 4.004 | 3.947 | 3.955 | 3.955 | +0.018 (+0.44%) | 8,099,662 |
| 23 Jun 2017 | USD | 3.94 | 3.9725 | 3.9275 | 3.9375 | 3.9375 | +0.037 (+0.96%) | 12,029,125 |
| 22 Jun 2017 | USD | 3.87 | 3.964 | 3.8355 | 3.9 | 3.9 | 0.0 (0.0%) | 10,282,059 |
| 21 Jun 2017 | USD | 3.881 | 3.9215 | 3.845 | 3.9 | 3.9 | +0.008 (+0.21%) | 11,280,011 |
| 20 Jun 2017 | USD | 3.988 | 4.0235 | 3.878 | 3.892 | 3.892 | -0.078 (-1.96%) | 11,410,698 |
| 19 Jun 2017 | USD | 3.9695 | 3.987 | 3.933 | 3.97 | 3.97 | +0.03 (+0.76%) | 11,403,779 |
| 16 Jun 2017 | USD | 3.98 | 4.019 | 3.9372 | 3.94 | 3.94 | -0.005 (-0.14%) | 27,345,131 |
| 15 Jun 2017 | USD | 4.01 | 4.0105 | 3.8445 | 3.9455 | 3.9455 | -0.117 (-2.87%) | 34,174,786 |
| 14 Jun 2017 | USD | 4.11 | 4.115 | 4.0445 | 4.062 | 4.062 | -0.088 (-2.13%) | 17,810,576 |
| 13 Jun 2017 | USD | 4.164 | 4.1685 | 4.1 | 4.1505 | 4.1505 | -0.021 (-0.52%) | 10,795,377 |
| 12 Jun 2017 | USD | 4.164 | 4.2165 | 4.1325 | 4.172 | 4.172 | +0.025 (+0.60%) | 5,818,871 |
| 9 Jun 2017 | USD | 4.1415 | 4.1735 | 4.1255 | 4.147 | 4.147 | +0.013 (+0.31%) | 6,150,647 |
