| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | USD | 5.86 | 5.88 | 5.8 | 5.83 | 116.6 | -0.01 (-0.17%) | 351,273 |
| 24 Oct 2017 | USD | 5.79 | 5.865 | 5.78 | 5.84 | 116.8 | +0.03 (+0.52%) | 202,683 |
| 23 Oct 2017 | USD | 5.75 | 5.82 | 5.73 | 5.81 | 116.2 | +0.03 (+0.52%) | 229,902 |
| 20 Oct 2017 | USD | 5.78 | 5.8 | 5.77 | 5.78 | 115.6 | +0.01 (+0.17%) | 153,808 |
| 19 Oct 2017 | USD | 5.7 | 5.79 | 5.69 | 5.77 | 115.4 | +0.04 (+0.70%) | 196,299 |
| 18 Oct 2017 | USD | 5.72 | 5.7499 | 5.68 | 5.73 | 114.6 | -0.1 (-1.72%) | 170,380 |
| 17 Oct 2017 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 116.6 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 5.83 | 5.8599 | 5.8 | 5.83 | 116.6 | +0.02 (+0.34%) | 272,835 |
| 13 Oct 2017 | USD | 5.93 | 5.94 | 5.76 | 5.81 | 116.2 | -0.1 (-1.69%) | 411,233 |
| 12 Oct 2017 | USD | 6 | 6 | 5.9 | 5.91 | 118.2 | -0.08 (-1.34%) | 144,201 |
| 11 Oct 2017 | USD | 5.99 | 5.99 | 5.99 | 5.99 | 119.8 | -0.08 (-1.32%) | 150,953 |
| 10 Oct 2017 | USD | 6.03 | 6.09 | 5.98 | 6.07 | 121.4 | +0.02 (+0.33%) | 204,895 |
| 9 Oct 2017 | USD | 6.02 | 6.06 | 5.97 | 6.05 | 121 | +0.01 (+0.17%) | 144,147 |
| 6 Oct 2017 | USD | 6.04 | 6.08 | 6 | 6.04 | 120.8 | -0.02 (-0.33%) | 154,929 |
| 5 Oct 2017 | USD | 6.13 | 6.13 | 6.05 | 6.06 | 121.2 | -0.04 (-0.66%) | 141,466 |
| 4 Oct 2017 | USD | 6.05 | 6.1465 | 6.03 | 6.1 | 122 | +0.03 (+0.49%) | 195,412 |
| 3 Oct 2017 | USD | 5.97 | 6.09 | 5.961 | 6.07 | 121.4 | +0.1 (+1.68%) | 208,619 |
| 2 Oct 2017 | USD | 5.97 | 5.99 | 5.92 | 5.97 | 119.4 | 0.0 (0.0%) | 147,855 |
| 29 Sep 2017 | USD | 5.87 | 6 | 5.87 | 5.97 | 119.4 | +0.1 (+1.70%) | 214,538 |
| 28 Sep 2017 | USD | 5.78 | 5.97 | 5.78 | 5.87 | 117.4 | +0.08 (+1.38%) | 641,581 |
| 27 Sep 2017 | USD | 5.79 | 5.86 | 5.78 | 5.79 | 115.8 | -0.03 (-0.52%) | 239,878 |
| 26 Sep 2017 | USD | 5.87 | 5.9 | 5.78 | 5.82 | 116.4 | -0.01 (-0.17%) | 308,211 |
| 25 Sep 2017 | USD | 5.87 | 5.92 | 5.815 | 5.83 | 116.6 | -0.02 (-0.34%) | 183,165 |
| 22 Sep 2017 | USD | 5.83 | 5.87 | 5.8095 | 5.85 | 117 | +0.06 (+1.04%) | 236,872 |
| 21 Sep 2017 | USD | 5.84 | 5.8799 | 5.75 | 5.79 | 115.8 | -0.05 (-0.86%) | 181,263 |
| 20 Sep 2017 | USD | 5.83 | 5.89 | 5.82 | 5.84 | 116.8 | +0.03 (+0.52%) | 261,678 |
| 19 Sep 2017 | USD | 5.84 | 5.875 | 5.8 | 5.81 | 116.2 | 0.0 (0.0%) | 169,079 |
| 18 Sep 2017 | USD | 5.85 | 5.89 | 5.801 | 5.81 | 116.2 | -0.05 (-0.85%) | 239,308 |
| 15 Sep 2017 | USD | 5.77 | 5.86 | 5.75 | 5.86 | 117.2 | +0.05 (+0.86%) | 516,375 |
| 14 Sep 2017 | USD | 5.83 | 5.89 | 5.79 | 5.81 | 116.2 | -0.07 (-1.19%) | 383,638 |
