| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 4.5673 | 4.5962 | 4.4135 | 4.4904 | 4.233 | 0.0 (0.0%) | 2,723,404 |
| 3 Oct 2017 | USD | 4.3654 | 4.5288 | 4.3269 | 4.4904 | 4.233 | +0.221 (+5.18%) | 3,883,373 |
| 2 Oct 2017 | USD | 4.3269 | 4.3269 | 4.25 | 4.2692 | 4.0245 | -0.019 (-0.45%) | 2,455,200 |
| 29 Sep 2017 | USD | 4.3365 | 4.3942 | 4.2885 | 4.2885 | 4.0427 | -0.058 (-1.33%) | 2,268,541 |
| 28 Sep 2017 | USD | 4.2885 | 4.3798 | 4.2788 | 4.3462 | 4.0971 | +0.125 (+2.96%) | 2,766,953 |
| 27 Sep 2017 | USD | 4.2308 | 4.2885 | 4.1923 | 4.2212 | 3.9793 | -0.086 (-2.01%) | 3,468,141 |
| 26 Sep 2017 | USD | 4.4327 | 4.4519 | 4.2885 | 4.3077 | 4.0608 | -0.24 (-5.29%) | 4,649,636 |
| 25 Sep 2017 | USD | 4.5192 | 4.5962 | 4.4327 | 4.5481 | 4.2874 | +0.038 (+0.85%) | 2,858,789 |
| 22 Sep 2017 | USD | 4.5096 | 4.5577 | 4.476 | 4.5096 | 4.2511 | +0.086 (+1.96%) | 2,969,429 |
| 21 Sep 2017 | USD | 4.5096 | 4.5769 | 4.4231 | 4.4231 | 4.1696 | -0.077 (-1.71%) | 3,835,809 |
| 20 Sep 2017 | USD | 4.7019 | 4.7106 | 4.4712 | 4.5 | 4.2421 | -0.144 (-3.10%) | 5,082,936 |
| 19 Sep 2017 | USD | 4.7115 | 4.7981 | 4.625 | 4.6442 | 4.378 | -0.442 (-8.70%) | 7,181,151 |
| 18 Sep 2017 | USD | 5.1827 | 5.1923 | 5.0385 | 5.0865 | 4.795 | -0.221 (-4.17%) | 2,733,737 |
| 15 Sep 2017 | USD | 5.3077 | 5.3462 | 5.2404 | 5.3077 | 5.0035 | -0.086 (-1.60%) | 6,569,033 |
| 14 Sep 2017 | USD | 5.3558 | 5.4423 | 5.3077 | 5.3942 | 5.085 | -0.067 (-1.23%) | 2,921,874 |
| 13 Sep 2017 | USD | 5.6346 | 5.6587 | 5.4135 | 5.4615 | 5.1485 | -0.135 (-2.41%) | 2,913,126 |
| 12 Sep 2017 | USD | 5.5385 | 5.6731 | 5.4519 | 5.5962 | 5.2755 | +0.144 (+2.65%) | 3,544,772 |
| 11 Sep 2017 | USD | 5.5577 | 5.7019 | 5.4327 | 5.4519 | 5.1394 | -0.164 (-2.91%) | 4,311,924 |
| 8 Sep 2017 | USD | 5.7885 | 5.7981 | 5.5577 | 5.6154 | 5.2936 | -0.115 (-2.01%) | 3,358,262 |
| 7 Sep 2017 | USD | 5.8077 | 5.8654 | 5.6731 | 5.7308 | 5.4023 | -0.019 (-0.33%) | 4,679,985 |
| 6 Sep 2017 | USD | 6.0096 | 6.0097 | 5.6731 | 5.75 | 5.4204 | -0.404 (-6.56%) | 4,059,715 |
| 5 Sep 2017 | USD | 6.0962 | 6.1827 | 6.0673 | 6.1538 | 5.8011 | -0.058 (-0.93%) | 3,964,298 |
| 4 Sep 2017 | USD | 6.2115 | 6.2115 | 6.2115 | 6.2115 | 5.8555 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 6.1635 | 6.25 | 6.0481 | 6.2115 | 5.8555 | +0.058 (+0.94%) | 2,627,891 |
| 31 Aug 2017 | USD | 6.1058 | 6.1923 | 6.0288 | 6.1538 | 5.8011 | +0.048 (+0.79%) | 4,706,461 |
| 30 Aug 2017 | USD | 6.0577 | 6.2212 | 5.9712 | 6.1058 | 5.7558 | -0.337 (-5.22%) | 4,212,125 |
| 29 Aug 2017 | USD | 6.4038 | 6.6298 | 6.3173 | 6.4423 | 6.0731 | +0.24 (+3.88%) | 5,649,786 |
| 28 Aug 2017 | USD | 6.0192 | 6.2019 | 5.9904 | 6.2019 | 5.8464 | +0.269 (+4.54%) | 3,275,745 |
| 25 Aug 2017 | USD | 5.8558 | 5.9808 | 5.7692 | 5.9327 | 5.5927 | +0.115 (+1.98%) | 1,965,543 |
| 24 Aug 2017 | USD | 5.7308 | 5.8462 | 5.6923 | 5.8173 | 5.4839 | +0.01 (+0.17%) | 2,055,623 |
