| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 5.66 | 5.7199 | 5.56 | 5.67 | 793.8 | +0.01 (+0.18%) | 2,943 |
| 25 Jul 2017 | USD | 5.72 | 5.72 | 5.5 | 5.66 | 792.4 | -0.06 (-1.05%) | 3,768 |
| 24 Jul 2017 | USD | 5.58 | 5.799 | 5.55 | 5.72 | 800.8 | +0.12 (+2.14%) | 5,612 |
| 21 Jul 2017 | USD | 5.64 | 5.663 | 5.52 | 5.6 | 784 | -0.02 (-0.36%) | 2,123 |
| 20 Jul 2017 | USD | 5.3991 | 5.62 | 5.3991 | 5.62 | 786.8 | 0.0 (0.0%) | 1,048 |
| 19 Jul 2017 | USD | 5.6 | 5.62 | 5.53 | 5.62 | 786.8 | -0.03 (-0.53%) | 421 |
| 18 Jul 2017 | USD | 5.468 | 5.67 | 5.38 | 5.65 | 791 | +0.11 (+1.99%) | 1,485 |
| 17 Jul 2017 | USD | 5.67 | 5.69 | 5.11 | 5.54 | 775.6 | -0.09 (-1.60%) | 4,188 |
| 14 Jul 2017 | USD | 5.5 | 5.67 | 5.405 | 5.63 | 788.2 | +0.08 (+1.44%) | 2,514 |
| 13 Jul 2017 | USD | 5.75 | 5.75 | 5.38 | 5.55 | 777 | -0.16 (-2.80%) | 4,140 |
| 12 Jul 2017 | USD | 5.58 | 5.77 | 5.36 | 5.71 | 799.4 | +0.21 (+3.82%) | 3,227 |
| 11 Jul 2017 | USD | 5.44 | 5.89 | 5.42 | 5.5 | 770 | +0.1 (+1.85%) | 4,226 |
| 10 Jul 2017 | USD | 5.338 | 5.47 | 5.25 | 5.4 | 756 | -0.11 (-2.00%) | 1,209 |
| 7 Jul 2017 | USD | 5.16 | 5.57 | 5.0925 | 5.51 | 771.4 | +0.355 (+6.89%) | 2,520 |
| 6 Jul 2017 | USD | 5.25 | 5.3035 | 5.12 | 5.155 | 721.7 | -0.075 (-1.43%) | 2,055 |
| 5 Jul 2017 | USD | 5.4 | 5.4 | 5.13 | 5.23 | 732.2 | -0.04 (-0.76%) | 3,031 |
| 4 Jul 2017 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 737.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 5.24 | 5.27 | 5.1099 | 5.27 | 737.8 | -0.02 (-0.38%) | 2,430 |
| 30 Jun 2017 | USD | 5.65 | 5.69 | 5.063 | 5.29 | 740.6 | -0.41 (-7.19%) | 10,212 |
| 29 Jun 2017 | USD | 5.4 | 6.31 | 5.255 | 5.7 | 798 | +0.23 (+4.20%) | 26,030 |
| 28 Jun 2017 | USD | 4.85 | 5.5 | 4.8101 | 5.47 | 765.8 | +0.57 (+11.63%) | 15,291 |
| 27 Jun 2017 | USD | 4.84 | 4.94 | 4.45 | 4.9 | 686 | +0.02 (+0.41%) | 5,860 |
| 26 Jun 2017 | USD | 4.77 | 4.95 | 4.6747 | 4.88 | 683.2 | +0.07 (+1.46%) | 6,833 |
| 23 Jun 2017 | USD | 4.56 | 4.89 | 4.42 | 4.81 | 673.4 | +0.23 (+5.02%) | 17,873 |
| 22 Jun 2017 | USD | 4.33 | 4.62 | 4.2 | 4.58 | 641.2 | +0.28 (+6.51%) | 9,326 |
| 21 Jun 2017 | USD | 4.16 | 4.35 | 4.1 | 4.3 | 602 | +0.11 (+2.63%) | 13,667 |
| 20 Jun 2017 | USD | 4.35 | 4.3799 | 4.01 | 4.19 | 586.6 | -0.19 (-4.34%) | 16,020 |
| 19 Jun 2017 | USD | 4.57 | 4.69 | 4.3 | 4.38 | 613.2 | -0.23 (-4.99%) | 13,195 |
| 16 Jun 2017 | USD | 4.76 | 5.22 | 4.4968 | 4.61 | 645.4 | -0.18 (-3.76%) | 61,905 |
| 15 Jun 2017 | USD | 4.62 | 4.92 | 4.4753 | 4.79 | 670.6 | +0.13 (+2.79%) | 32,648 |
