| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 8.25 | 8.41 | 8.13 | 8.36 | 83.6 | +0.12 (+1.46%) | 2,536,464 |
| 31 Aug 2017 | USD | 8.3 | 8.44 | 8.18 | 8.24 | 82.4 | +0.03 (+0.37%) | 3,414,449 |
| 30 Aug 2017 | USD | 8.1 | 8.27 | 7.96 | 8.21 | 82.1 | -0.01 (-0.12%) | 2,705,765 |
| 29 Aug 2017 | USD | 8.06 | 8.26 | 7.91 | 8.22 | 82.2 | +0.04 (+0.49%) | 1,949,119 |
| 28 Aug 2017 | USD | 8.39 | 8.47 | 7.9782 | 8.18 | 81.8 | -0.18 (-2.15%) | 2,367,924 |
| 25 Aug 2017 | USD | 8.2 | 8.475 | 8.15 | 8.36 | 83.6 | +0.24 (+2.96%) | 2,008,813 |
| 24 Aug 2017 | USD | 8.31 | 8.43 | 8.09 | 8.12 | 81.2 | -0.28 (-3.33%) | 2,268,161 |
| 23 Aug 2017 | USD | 8.35 | 8.5 | 8.29 | 8.4 | 84 | -0.01 (-0.12%) | 2,730,080 |
| 22 Aug 2017 | USD | 8.34 | 8.5 | 8.29 | 8.41 | 84.1 | +0.12 (+1.45%) | 2,066,478 |
| 21 Aug 2017 | USD | 8.4 | 8.43 | 8.17 | 8.29 | 82.9 | -0.16 (-1.89%) | 2,587,327 |
| 18 Aug 2017 | USD | 8.23 | 8.62 | 8.2 | 8.45 | 84.5 | +0.25 (+3.05%) | 8,508,473 |
| 17 Aug 2017 | USD | 8.52 | 8.68 | 8.18 | 8.2 | 82 | -0.39 (-4.54%) | 4,548,021 |
| 16 Aug 2017 | USD | 8.8 | 8.91 | 8.57 | 8.59 | 85.9 | -0.19 (-2.16%) | 4,554,160 |
| 15 Aug 2017 | USD | 8.88 | 8.93 | 8.54 | 8.78 | 87.8 | -0.19 (-2.12%) | 3,763,488 |
| 14 Aug 2017 | USD | 9.09 | 9.17 | 8.88 | 8.97 | 89.7 | -0.1 (-1.10%) | 2,947,073 |
| 11 Aug 2017 | USD | 9.02 | 9.17 | 8.9 | 9.07 | 90.7 | -0.04 (-0.44%) | 3,428,126 |
| 10 Aug 2017 | USD | 9.41 | 9.72 | 9.06 | 9.11 | 91.1 | -0.21 (-2.25%) | 3,686,104 |
| 9 Aug 2017 | USD | 9.83 | 9.91 | 9.255 | 9.32 | 93.2 | -0.42 (-4.31%) | 3,573,823 |
| 8 Aug 2017 | USD | 10.26 | 10.28 | 9.64 | 9.74 | 97.4 | -0.59 (-5.71%) | 2,917,741 |
| 7 Aug 2017 | USD | 10.36 | 10.47 | 9.9 | 10.33 | 103.3 | -0.18 (-1.71%) | 6,259,323 |
| 4 Aug 2017 | USD | 10.38 | 10.605 | 10.21 | 10.51 | 105.1 | +0.21 (+2.04%) | 3,066,104 |
| 3 Aug 2017 | USD | 10.28 | 10.665 | 10.24 | 10.3 | 103 | +0.07 (+0.68%) | 3,142,524 |
| 2 Aug 2017 | USD | 10.1 | 10.37 | 9.79 | 10.23 | 102.3 | +0.01 (+0.10%) | 4,772,389 |
| 1 Aug 2017 | USD | 10.7 | 10.82 | 10.17 | 10.22 | 102.2 | -0.54 (-5.02%) | 4,899,446 |
| 31 Jul 2017 | USD | 11.17 | 11.19 | 10.34 | 10.76 | 107.6 | -0.42 (-3.76%) | 7,027,964 |
| 28 Jul 2017 | USD | 11.43 | 12.03 | 11.14 | 11.18 | 111.8 | -0.31 (-2.70%) | 5,639,889 |
| 27 Jul 2017 | USD | 11.38 | 11.585 | 11.15 | 11.49 | 114.9 | +0.17 (+1.50%) | 4,854,087 |
| 26 Jul 2017 | USD | 11.2 | 11.54 | 10.6 | 11.32 | 113.2 | +0.54 (+5.01%) | 7,664,115 |
| 25 Jul 2017 | USD | 10.57 | 11.16 | 10.55 | 10.78 | 107.8 | +0.34 (+3.26%) | 6,037,109 |
| 24 Jul 2017 | USD | 10.77 | 10.77 | 10.29 | 10.44 | 104.4 | -0.2 (-1.88%) | 5,523,261 |
