| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 7.7956 | 7.82 | 7.61 | 7.65 | 162.4618 | -0.14 (-1.80%) | 7,228 |
| 1 Jan 2018 | USD | 7.79 | 7.79 | 7.79 | 7.79 | 165.4349 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 7.8 | 7.8 | 7.68 | 7.79 | 165.4349 | +0.12 (+1.56%) | 20,589 |
| 28 Dec 2017 | USD | 7.6 | 7.849 | 7.55 | 7.67 | 162.8865 | +0.15 (+1.99%) | 21,098 |
| 27 Dec 2017 | USD | 7.59 | 7.6246 | 7.51 | 7.52 | 159.701 | -0.13 (-1.70%) | 13,824 |
| 26 Dec 2017 | USD | 7.41 | 7.71 | 7.4 | 7.65 | 162.4618 | +0.11 (+1.46%) | 8,945 |
| 25 Dec 2017 | USD | 7.54 | 7.54 | 7.54 | 7.54 | 160.1257 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 7.31 | 7.57 | 7.31 | 7.54 | 160.1257 | +0.204 (+2.78%) | 11,107 |
| 21 Dec 2017 | USD | 7.25 | 7.38 | 7.25 | 7.3362 | 155.7977 | +0.046 (+0.63%) | 27,847 |
| 20 Dec 2017 | USD | 7.36 | 7.39 | 7.28 | 7.29 | 154.8165 | -0.03 (-0.41%) | 12,731 |
| 19 Dec 2017 | USD | 7.31 | 7.43 | 7.3001 | 7.32 | 155.4536 | -0.11 (-1.48%) | 10,066 |
| 18 Dec 2017 | USD | 7.49 | 7.67 | 7.43 | 7.43 | 157.7897 | +0.03 (+0.41%) | 13,730 |
| 15 Dec 2017 | USD | 7.19 | 7.4399 | 7.11 | 7.4 | 157.1526 | +0.19 (+2.64%) | 28,914 |
| 14 Dec 2017 | USD | 7.43 | 7.55 | 7.13 | 7.21 | 153.1176 | -0.24 (-3.22%) | 59,814 |
| 13 Dec 2017 | USD | 7.51 | 7.5999 | 7.36 | 7.45 | 158.2144 | -0.073 (-0.98%) | 47,615 |
| 12 Dec 2017 | USD | 7.734 | 7.7499 | 7.49 | 7.5234 | 159.7732 | -0.127 (-1.65%) | 96,563 |
| 11 Dec 2017 | USD | 7.65 | 7.75 | 7.65 | 7.65 | 162.4618 | 0.0 (0.0%) | 16,700 |
| 8 Dec 2017 | USD | 7.7676 | 7.8 | 7.65 | 7.65 | 162.4618 | -0.12 (-1.54%) | 10,141 |
| 7 Dec 2017 | USD | 7.7 | 7.97 | 7.632 | 7.77 | 165.0102 | +0.03 (+0.39%) | 10,695 |
| 6 Dec 2017 | USD | 8.09 | 8.09 | 7.35 | 7.74 | 164.3731 | -0.33 (-4.09%) | 77,497 |
| 5 Dec 2017 | USD | 8.07 | 8.1699 | 8.03 | 8.07 | 171.3812 | +0.01 (+0.12%) | 9,867 |
| 4 Dec 2017 | USD | 8.37 | 8.415 | 8.06 | 8.06 | 171.1689 | -0.336 (-4.00%) | 42,176 |
| 1 Dec 2017 | USD | 8.69 | 8.8 | 8.09 | 8.3961 | 178.3066 | -0.361 (-4.13%) | 55,378 |
| 30 Nov 2017 | USD | 8.88 | 8.95 | 8.58 | 8.7576 | 185.9837 | -0.142 (-1.60%) | 16,505 |
| 29 Nov 2017 | USD | 9.01 | 9.01 | 8.83 | 8.9 | 189.0078 | -0.02 (-0.22%) | 8,577 |
| 28 Nov 2017 | USD | 8.8 | 8.939 | 8.76 | 8.92 | 189.4326 | +0.17 (+1.94%) | 11,255 |
| 27 Nov 2017 | USD | 9 | 9.01 | 8.75 | 8.75 | 185.8223 | -0.292 (-3.23%) | 14,807 |
| 24 Nov 2017 | USD | 8.991 | 9.0419 | 8.97 | 9.0419 | 192.0213 | +0.072 (+0.80%) | 3,569 |
| 23 Nov 2017 | USD | 8.97 | 8.97 | 8.97 | 8.97 | 190.4944 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 9.04 | 9.0822 | 8.855 | 8.97 | 190.4944 | -0.05 (-0.55%) | 23,656 |
