| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 1.76 | 1.82 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 511,700 |
| 1 Dec 2017 | USD | 1.8 | 1.81 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 615,078 |
| 30 Nov 2017 | USD | 1.84 | 1.89 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 875,603 |
| 29 Nov 2017 | USD | 1.92 | 1.93 | 1.81 | 1.84 | 1.84 | -0.09 (-4.66%) | 488,746 |
| 28 Nov 2017 | USD | 1.95 | 2.02 | 1.88 | 1.93 | 1.93 | -0.06 (-3.02%) | 514,837 |
| 27 Nov 2017 | USD | 1.82 | 2.03 | 1.79 | 1.99 | 1.99 | +0.17 (+9.34%) | 1,680,616 |
| 24 Nov 2017 | USD | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 173,144 |
| 23 Nov 2017 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 1.81 | 1.8501 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 618,334 |
| 21 Nov 2017 | USD | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 311,314 |
| 20 Nov 2017 | USD | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 280,686 |
| 17 Nov 2017 | USD | 1.89 | 1.93 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 381,306 |
| 16 Nov 2017 | USD | 1.9 | 1.94 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 196,885 |
| 15 Nov 2017 | USD | 1.87 | 1.96 | 1.84 | 1.89 | 1.89 | +0.02 (+1.07%) | 266,348 |
| 14 Nov 2017 | USD | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 355,307 |
| 13 Nov 2017 | USD | 1.93 | 1.95 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 322,135 |
| 10 Nov 2017 | USD | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 342,739 |
| 9 Nov 2017 | USD | 1.97 | 1.98 | 1.89 | 1.95 | 1.95 | -0.02 (-1.02%) | 448,482 |
| 8 Nov 2017 | USD | 1.87 | 1.99 | 1.81 | 1.97 | 1.97 | +0.08 (+4.23%) | 873,111 |
| 7 Nov 2017 | USD | 1.98 | 1.99 | 1.83 | 1.89 | 1.89 | -0.1 (-5.03%) | 1,193,121 |
| 6 Nov 2017 | USD | 2.07 | 2.105 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 1,034,242 |
| 3 Nov 2017 | USD | 2.07 | 2.46 | 2.02 | 2.07 | 2.07 | -1.38 (-40%) | 3,772,167 |
| 2 Nov 2017 | USD | 3.31 | 3.51 | 3.31 | 3.45 | 3.45 | +0.08 (+2.37%) | 326,871 |
| 1 Nov 2017 | USD | 3.59 | 3.59 | 3.35 | 3.37 | 3.37 | -0.19 (-5.34%) | 448,678 |
| 31 Oct 2017 | USD | 3.44 | 3.573 | 3.41 | 3.56 | 3.56 | +0.13 (+3.79%) | 333,250 |
| 30 Oct 2017 | USD | 3.43 | 3.5 | 3.3375 | 3.43 | 3.43 | -0.01 (-0.29%) | 311,305 |
| 27 Oct 2017 | USD | 3.37 | 3.48 | 3.31 | 3.44 | 3.44 | +0.08 (+2.38%) | 336,463 |
| 26 Oct 2017 | USD | 3.41 | 3.46 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 180,743 |
| 25 Oct 2017 | USD | 3.44 | 3.48 | 3.31 | 3.4 | 3.4 | -0.07 (-2.02%) | 283,536 |
| 24 Oct 2017 | USD | 3.42 | 3.65 | 3.4 | 3.47 | 3.47 | +0.09 (+2.66%) | 386,230 |
