| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 8.17 | 8.17 | 8.1275 | 8.17 | 8.17 | +0.14 (+1.74%) | 15,141 |
| 12 Oct 2017 | USD | 7.995 | 8.05 | 7.995 | 8.03 | 8.03 | +0.055 (+0.69%) | 455,790 |
| 11 Oct 2017 | USD | 8 | 8 | 7.91 | 7.975 | 7.975 | -0.015 (-0.19%) | 379,286 |
| 10 Oct 2017 | USD | 8.07 | 8.08 | 7.98 | 7.99 | 7.99 | -0.1 (-1.24%) | 103,772 |
| 9 Oct 2017 | USD | 8.1 | 8.14 | 8.09 | 8.09 | 8.09 | +0.01 (+0.12%) | 28,416 |
| 6 Oct 2017 | USD | 8.09 | 8.09 | 8.0375 | 8.08 | 8.08 | -0.02 (-0.25%) | 61,066 |
| 5 Oct 2017 | USD | 8.13 | 8.13 | 8.05 | 8.1 | 8.1 | +0.1 (+1.25%) | 86,042 |
| 4 Oct 2017 | USD | 7.78 | 8 | 7.78 | 8 | 8 | +0.26 (+3.36%) | 38,509 |
| 3 Oct 2017 | USD | 7.722 | 7.76 | 7.71 | 7.74 | 7.74 | -0.265 (-3.31%) | 40,464 |
| 2 Oct 2017 | USD | 8.0099 | 8.03 | 7.99 | 8.005 | 8.005 | +0.065 (+0.82%) | 21,318 |
| 29 Sep 2017 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | +0.13 (+1.66%) | 584,656 |
| 28 Sep 2017 | USD | 7.8 | 7.832 | 7.8 | 7.81 | 7.81 | -0.06 (-0.76%) | 69,386 |
| 27 Sep 2017 | USD | 7.92 | 7.92 | 7.77 | 7.87 | 7.87 | -0.23 (-2.84%) | 659,727 |
| 26 Sep 2017 | USD | 8.2 | 8.2 | 8.06 | 8.1 | 8.1 | -0.18 (-2.17%) | 785,139 |
| 25 Sep 2017 | USD | 8.27 | 8.3 | 8.25 | 8.28 | 8.28 | +0.03 (+0.36%) | 461,732 |
| 22 Sep 2017 | USD | 8.2401 | 8.32 | 8.22 | 8.25 | 8.25 | +0.06 (+0.73%) | 672,649 |
| 21 Sep 2017 | USD | 8.18 | 8.2055 | 8.16 | 8.19 | 8.19 | -0.17 (-2.03%) | 68,218 |
| 20 Sep 2017 | USD | 8.4199 | 8.4199 | 8.3 | 8.36 | 8.36 | +0.02 (+0.24%) | 13,525 |
| 19 Sep 2017 | USD | 8.2501 | 8.35 | 8.2501 | 8.34 | 8.34 | +0.09 (+1.09%) | 9,831 |
| 18 Sep 2017 | USD | 8.255 | 8.3 | 8.2101 | 8.25 | 8.25 | -0.1 (-1.20%) | 31,384 |
| 15 Sep 2017 | USD | 8.386 | 8.4 | 8.33 | 8.35 | 8.35 | 0.0 (0.0%) | 19,974 |
| 14 Sep 2017 | USD | 8.32 | 8.35 | 8.31 | 8.35 | 8.35 | +0.02 (+0.24%) | 29,889 |
| 13 Sep 2017 | USD | 8.4099 | 8.4099 | 8.32 | 8.33 | 8.33 | -0.1 (-1.19%) | 19,782 |
| 12 Sep 2017 | USD | 8.4399 | 8.44 | 8.42 | 8.43 | 8.43 | +0.208 (+2.53%) | 77,128 |
| 11 Sep 2017 | USD | 8.25 | 8.25 | 8.2 | 8.222 | 8.222 | +0.012 (+0.15%) | 11,251 |
| 8 Sep 2017 | USD | 8.24 | 8.24 | 8.17 | 8.21 | 8.21 | +0.09 (+1.11%) | 21,136 |
| 7 Sep 2017 | USD | 8.13 | 8.14 | 8.1 | 8.12 | 8.12 | +0.034 (+0.42%) | 21,285 |
| 6 Sep 2017 | USD | 8.07 | 8.1 | 8.04 | 8.086 | 8.086 | -0.094 (-1.15%) | 28,475 |
| 5 Sep 2017 | USD | 8.21 | 8.24 | 8.13 | 8.18 | 8.18 | -0.08 (-0.97%) | 24,845 |
| 4 Sep 2017 | USD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
