| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | USD | 5.1923 | 5.2115 | 4.9712 | 5.0769 | 4.8816 | -0.144 (-2.76%) | 3,117,685 |
| 14 Nov 2017 | USD | 5.1442 | 5.3173 | 5.1346 | 5.2212 | 5.0204 | -0.144 (-2.69%) | 2,149,146 |
| 13 Nov 2017 | USD | 5.3365 | 5.4038 | 5.3029 | 5.3654 | 5.159 | 0.0 (0.0%) | 1,433,000 |
| 10 Nov 2017 | USD | 5.4135 | 5.4327 | 5.3462 | 5.3654 | 5.159 | +0.029 (+0.54%) | 1,548,266 |
| 9 Nov 2017 | USD | 5.3846 | 5.4135 | 5.2981 | 5.3365 | 5.1312 | -0.038 (-0.72%) | 2,380,475 |
| 8 Nov 2017 | USD | 5.2596 | 5.3846 | 5.2596 | 5.375 | 5.1683 | +0.115 (+2.19%) | 1,778,461 |
| 7 Nov 2017 | USD | 5.2885 | 5.2933 | 5.1779 | 5.2596 | 5.0573 | -0.058 (-1.09%) | 1,543,484 |
| 6 Nov 2017 | USD | 5.2981 | 5.3846 | 5.25 | 5.3173 | 5.1128 | +0.019 (+0.36%) | 1,808,100 |
| 3 Nov 2017 | USD | 5.2404 | 5.3077 | 5.1731 | 5.2981 | 5.0943 | +0.077 (+1.47%) | 2,541,059 |
| 2 Nov 2017 | USD | 5.2212 | 5.2788 | 5.1346 | 5.2212 | 5.0204 | +0.164 (+3.23%) | 3,109,255 |
| 1 Nov 2017 | USD | 5.0481 | 5.1635 | 5.0288 | 5.0577 | 4.8632 | +0.125 (+2.53%) | 2,876,761 |
| 31 Oct 2017 | USD | 4.9615 | 4.9712 | 4.9048 | 4.9327 | 4.743 | +0.058 (+1.18%) | 2,297,532 |
| 30 Oct 2017 | USD | 4.8846 | 4.9856 | 4.8462 | 4.875 | 4.6875 | +0.029 (+0.59%) | 2,761,407 |
| 27 Oct 2017 | USD | 4.7981 | 4.8846 | 4.75 | 4.8462 | 4.6598 | +0.115 (+2.44%) | 1,960,732 |
| 26 Oct 2017 | USD | 4.8558 | 4.8558 | 4.7019 | 4.7308 | 4.5488 | +0.048 (+1.03%) | 2,398,928 |
| 25 Oct 2017 | USD | 4.6635 | 4.7212 | 4.5769 | 4.6827 | 4.5026 | +0.029 (+0.62%) | 3,279,200 |
| 24 Oct 2017 | USD | 4.7019 | 4.7115 | 4.625 | 4.6538 | 4.4748 | -0.019 (-0.41%) | 3,668,360 |
| 23 Oct 2017 | USD | 4.6923 | 4.7308 | 4.6346 | 4.6731 | 4.4934 | +0.01 (+0.21%) | 2,336,932 |
| 20 Oct 2017 | USD | 4.7115 | 4.7308 | 4.6538 | 4.6635 | 4.4841 | 0.0 (0.0%) | 1,964,777 |
| 19 Oct 2017 | USD | 4.7115 | 4.7115 | 4.6154 | 4.6635 | 4.4841 | +0.096 (+2.11%) | 2,465,815 |
| 18 Oct 2017 | USD | 4.6346 | 4.6731 | 4.5673 | 4.5673 | 4.3916 | -0.048 (-1.04%) | 5,569,686 |
| 17 Oct 2017 | USD | 4.5673 | 4.6442 | 4.5428 | 4.6154 | 4.4379 | +0.038 (+0.84%) | 2,250,724 |
| 16 Oct 2017 | USD | 4.7212 | 4.7404 | 4.5577 | 4.5769 | 4.4009 | -0.019 (-0.42%) | 2,977,814 |
| 13 Oct 2017 | USD | 4.6731 | 4.6779 | 4.5577 | 4.5962 | 4.4194 | +0.048 (+1.06%) | 3,317,026 |
| 12 Oct 2017 | USD | 4.5385 | 4.5913 | 4.5192 | 4.5481 | 4.3732 | +0.029 (+0.64%) | 2,498,960 |
| 11 Oct 2017 | USD | 4.4904 | 4.5288 | 4.3942 | 4.5192 | 4.3454 | +0.067 (+1.51%) | 2,583,313 |
| 10 Oct 2017 | USD | 4.6154 | 4.625 | 4.4135 | 4.4519 | 4.2807 | -0.144 (-3.14%) | 2,182,117 |
| 9 Oct 2017 | USD | 4.5769 | 4.6058 | 4.5192 | 4.5962 | 4.4194 | +0.077 (+1.70%) | 1,787,473 |
| 6 Oct 2017 | USD | 4.3846 | 4.5385 | 4.351 | 4.5192 | 4.3454 | +0.115 (+2.62%) | 3,141,502 |
| 5 Oct 2017 | USD | 4.4231 | 4.4615 | 4.3269 | 4.4038 | 4.2344 | +0.001 (+0.03%) | 2,568,678 |
| 5 Oct 2017 |
|
|||||||
