| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 4.8654 | 4.9615 | 4.8269 | 4.9038 | 4.7152 | +0.125 (+2.62%) | 2,115,774 |
| 26 Dec 2017 | USD | 4.7308 | 4.8269 | 4.7163 | 4.7788 | 4.595 | +0.096 (+2.05%) | 2,064,062 |
| 25 Dec 2017 | USD | 4.6827 | 4.6827 | 4.6827 | 4.6827 | 4.5026 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 4.5481 | 4.7212 | 4.5192 | 4.6827 | 4.5026 | +0.144 (+3.18%) | 1,560,257 |
| 21 Dec 2017 | USD | 4.4423 | 4.5673 | 4.4231 | 4.5385 | 4.3639 | +0.087 (+1.95%) | 3,687,698 |
| 20 Dec 2017 | USD | 4.4327 | 4.5096 | 4.3077 | 4.4519 | 4.2807 | 0.0 (0.0%) | 4,645,885 |
| 19 Dec 2017 | USD | 4.6346 | 4.6442 | 4.4135 | 4.4519 | 4.2807 | -0.192 (-4.14%) | 4,953,762 |
| 18 Dec 2017 | USD | 4.6827 | 4.7596 | 4.625 | 4.6442 | 4.4656 | -0.019 (-0.41%) | 3,154,746 |
| 15 Dec 2017 | USD | 4.5288 | 4.6635 | 4.4904 | 4.6635 | 4.4841 | +0.067 (+1.46%) | 8,412,632 |
| 14 Dec 2017 | USD | 4.2596 | 4.6923 | 4.2212 | 4.5962 | 4.4194 | -0.211 (-4.40%) | 10,203,088 |
| 13 Dec 2017 | USD | 4.5962 | 4.9038 | 4.5962 | 4.8077 | 4.6228 | +0.164 (+3.52%) | 3,091,829 |
| 12 Dec 2017 | USD | 4.5577 | 4.6731 | 4.5481 | 4.6442 | 4.4656 | -0.106 (-2.23%) | 3,190,249 |
| 11 Dec 2017 | USD | 4.8654 | 4.9135 | 4.7019 | 4.75 | 4.5673 | -0.086 (-1.79%) | 2,722,178 |
| 8 Dec 2017 | USD | 4.75 | 4.8942 | 4.75 | 4.8365 | 4.6505 | +0.192 (+4.14%) | 1,996,546 |
| 7 Dec 2017 | USD | 4.6442 | 4.7115 | 4.5962 | 4.6442 | 4.4656 | -0.058 (-1.23%) | 3,456,886 |
| 6 Dec 2017 | USD | 4.6154 | 4.7788 | 4.5385 | 4.7019 | 4.5211 | -0.164 (-3.36%) | 3,324,249 |
| 5 Dec 2017 | USD | 4.7981 | 4.8942 | 4.7596 | 4.8654 | 4.6783 | -0.135 (-2.69%) | 2,674,552 |
| 4 Dec 2017 | USD | 5.1442 | 5.1827 | 4.9712 | 5 | 4.8077 | -0.298 (-5.63%) | 1,992,380 |
| 1 Dec 2017 | USD | 5.3269 | 5.375 | 5.2212 | 5.2981 | 5.0943 | -0.058 (-1.08%) | 2,041,863 |
| 30 Nov 2017 | USD | 5.3654 | 5.4423 | 5.3269 | 5.3558 | 5.1498 | -0.038 (-0.71%) | 2,972,638 |
| 29 Nov 2017 | USD | 5.2981 | 5.4327 | 5.2729 | 5.3942 | 5.1867 | +0.029 (+0.54%) | 2,421,873 |
| 28 Nov 2017 | USD | 5.2885 | 5.4231 | 5.2692 | 5.3654 | 5.159 | +0.01 (+0.18%) | 2,722,707 |
| 27 Nov 2017 | USD | 5.25 | 5.3846 | 5.2115 | 5.3558 | 5.1498 | +0.058 (+1.09%) | 1,135,417 |
| 24 Nov 2017 | USD | 5.3846 | 5.4087 | 5.2596 | 5.2981 | 5.0943 | +0.096 (+1.85%) | 1,832,746 |
| 23 Nov 2017 | USD | 5.2019 | 5.2019 | 5.2019 | 5.2019 | 5.0018 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 5.2212 | 5.3077 | 5.0192 | 5.2019 | 5.0018 | +0.24 (+4.85%) | 5,058,784 |
| 21 Nov 2017 | USD | 4.8942 | 4.9904 | 4.8558 | 4.9615 | 4.7707 | +0.058 (+1.18%) | 1,879,589 |
| 20 Nov 2017 | USD | 4.9327 | 4.9475 | 4.7981 | 4.9038 | 4.7152 | -0.221 (-4.32%) | 2,999,798 |
| 17 Nov 2017 | USD | 5 | 5.2115 | 5 | 5.125 | 4.9279 | +0.086 (+1.72%) | 2,386,881 |
| 16 Nov 2017 | USD | 5.0481 | 5.0481 | 4.9519 | 5.0385 | 4.8447 | -0.038 (-0.76%) | 2,166,291 |
