| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 3.8 | 3.8 | 3.64 | 3.73 | 37.3 | -0.03 (-0.80%) | 247,288 |
| 20 Jul 2017 | USD | 3.74 | 3.79 | 3.64 | 3.76 | 37.6 | +0.02 (+0.53%) | 361,797 |
| 19 Jul 2017 | USD | 3.74 | 3.86 | 3.71 | 3.74 | 37.4 | 0.0 (0.0%) | 263,251 |
| 18 Jul 2017 | USD | 3.84 | 3.9 | 3.74 | 3.74 | 37.4 | -0.12 (-3.11%) | 207,698 |
| 17 Jul 2017 | USD | 3.9 | 3.97 | 3.84 | 3.86 | 38.6 | -0.04 (-1.03%) | 90,199 |
| 14 Jul 2017 | USD | 3.8 | 3.93 | 3.78 | 3.9 | 39 | +0.09 (+2.36%) | 150,942 |
| 13 Jul 2017 | USD | 3.77 | 3.875 | 3.77 | 3.81 | 38.1 | +0.05 (+1.33%) | 160,824 |
| 12 Jul 2017 | USD | 3.84 | 3.92 | 3.73 | 3.76 | 37.6 | -0.04 (-1.05%) | 268,704 |
| 11 Jul 2017 | USD | 3.75 | 3.845 | 3.68 | 3.8 | 38 | +0.02 (+0.53%) | 205,361 |
| 10 Jul 2017 | USD | 3.71 | 3.83 | 3.71 | 3.78 | 37.8 | 0.0 (0.0%) | 107,848 |
| 7 Jul 2017 | USD | 3.77 | 3.81 | 3.68 | 3.78 | 37.8 | +0.01 (+0.27%) | 184,678 |
| 6 Jul 2017 | USD | 3.9 | 3.98 | 3.76 | 3.77 | 37.7 | -0.19 (-4.80%) | 269,591 |
| 5 Jul 2017 | USD | 4.06 | 4.11 | 3.94 | 3.96 | 39.6 | -0.09 (-2.22%) | 251,678 |
| 4 Jul 2017 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 40.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 4 | 4.17 | 4 | 4.05 | 40.5 | +0.08 (+2.02%) | 134,024 |
| 30 Jun 2017 | USD | 4.06 | 4.14 | 3.96 | 3.97 | 39.7 | -0.12 (-2.93%) | 347,670 |
| 29 Jun 2017 | USD | 4.08 | 4.15 | 4.035 | 4.09 | 40.9 | +0.03 (+0.74%) | 184,921 |
| 28 Jun 2017 | USD | 4.07 | 4.17 | 4.04 | 4.06 | 40.6 | -0.01 (-0.25%) | 162,331 |
| 27 Jun 2017 | USD | 4.01 | 4.2 | 3.9662 | 4.07 | 40.7 | +0.05 (+1.24%) | 419,744 |
| 26 Jun 2017 | USD | 3.99 | 4.04 | 3.9 | 4.02 | 40.2 | +0.02 (+0.50%) | 246,742 |
| 23 Jun 2017 | USD | 3.8 | 4 | 3.73 | 4 | 40 | +0.23 (+6.10%) | 380,559 |
| 22 Jun 2017 | USD | 3.68 | 3.8 | 3.64 | 3.77 | 37.7 | +0.15 (+4.14%) | 179,605 |
| 21 Jun 2017 | USD | 3.6 | 3.71 | 3.565 | 3.62 | 36.2 | +0.01 (+0.28%) | 179,250 |
| 20 Jun 2017 | USD | 3.7 | 3.72 | 3.55 | 3.61 | 36.1 | -0.15 (-3.99%) | 289,283 |
| 19 Jun 2017 | USD | 3.8 | 3.84 | 3.74 | 3.76 | 37.6 | -0.01 (-0.27%) | 176,265 |
| 16 Jun 2017 | USD | 3.73 | 3.79 | 3.64 | 3.77 | 37.7 | +0.12 (+3.29%) | 393,367 |
| 15 Jun 2017 | USD | 3.78 | 3.891 | 3.63 | 3.65 | 36.5 | -0.15 (-3.95%) | 359,989 |
| 14 Jun 2017 | USD | 3.89 | 3.92 | 3.71 | 3.8 | 38 | -0.06 (-1.55%) | 403,510 |
| 13 Jun 2017 | USD | 3.8 | 3.88 | 3.76 | 3.86 | 38.6 | +0.06 (+1.58%) | 340,533 |
| 12 Jun 2017 | USD | 3.84 | 3.92 | 3.7 | 3.8 | 38 | -0.02 (-0.52%) | 408,880 |
