| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 18.9 | 18.9 | 17.462 | 17.53 | 262.95 | -1.37 (-7.25%) | 13,319 |
| 2 Oct 2017 | USD | 20.12 | 20.12 | 17.648 | 18.9 | 283.5 | -0.115 (-0.60%) | 31,986 |
| 29 Sep 2017 | USD | 22 | 22.4 | 18.69 | 19.015 | 285.225 | -2.775 (-12.74%) | 48,806 |
| 28 Sep 2017 | USD | 19.5 | 21.89 | 18.225 | 21.79 | 326.85 | +1.78 (+8.90%) | 73,568 |
| 27 Sep 2017 | USD | 19.45 | 20.56 | 19.35 | 20.01 | 300.15 | +1.26 (+6.72%) | 57,406 |
| 26 Sep 2017 | USD | 18.49 | 18.86 | 17.9 | 18.75 | 281.25 | +0.6 (+3.31%) | 118,321 |
| 25 Sep 2017 | USD | 18.749 | 19.45 | 18 | 18.15 | 272.25 | 0.0 (0.0%) | 50,678 |
| 22 Sep 2017 | USD | 18 | 18.45 | 17.96 | 18.15 | 272.25 | +0.1 (+0.55%) | 9,016 |
| 21 Sep 2017 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 270.75 | +0.13 (+0.73%) | 3,415 |
| 20 Sep 2017 | USD | 18.5 | 18.71 | 17.88 | 17.92 | 268.8 | -0.73 (-3.91%) | 64,998 |
| 19 Sep 2017 | USD | 18.75 | 19.25 | 17.9 | 18.65 | 279.75 | -0.08 (-0.43%) | 10,663 |
| 18 Sep 2017 | USD | 20.035 | 20.035 | 18.1 | 18.73 | 280.95 | -0.52 (-2.70%) | 8,563 |
| 15 Sep 2017 | USD | 19 | 19.96 | 17.56 | 19.25 | 288.75 | +0.25 (+1.32%) | 20,349 |
| 14 Sep 2017 | USD | 21.4 | 23 | 18.7 | 19 | 285 | -1.15 (-5.71%) | 17,980 |
| 13 Sep 2017 | USD | 17.78 | 22.349 | 17.78 | 20.15 | 302.25 | +2.65 (+15.14%) | 29,445 |
| 12 Sep 2017 | USD | 14.3845 | 18 | 14.3845 | 17.5 | 262.5 | +3.25 (+22.81%) | 18,483 |
| 11 Sep 2017 | USD | 13.49 | 14.49 | 13.4633 | 14.25 | 213.75 | +0.81 (+6.03%) | 8,280 |
| 8 Sep 2017 | USD | 13 | 13.44 | 12.957 | 13.44 | 201.6 | +0.24 (+1.82%) | 9,474 |
| 7 Sep 2017 | USD | 12.9424 | 13.2 | 12.5256 | 13.2 | 198 | +1.02 (+8.37%) | 14,291 |
| 6 Sep 2017 | USD | 12.96 | 12.96 | 12.12 | 12.18 | 182.7 | -0.38 (-3.03%) | 1,097 |
| 5 Sep 2017 | USD | 13.44 | 13.44 | 12.56 | 12.56 | 188.4 | -0.69 (-5.21%) | 820 |
| 4 Sep 2017 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 198.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 12.8 | 13.44 | 12.2357 | 13.25 | 198.75 | +0.45 (+3.52%) | 2,502 |
| 31 Aug 2017 | USD | 13.2 | 13.2 | 12.8 | 12.8 | 192 | -0.485 (-3.65%) | 751 |
| 30 Aug 2017 | USD | 13.5675 | 13.8624 | 12.05 | 13.2853 | 199.2795 | -0.465 (-3.38%) | 4,299 |
| 29 Aug 2017 | USD | 12.55 | 13.75 | 12.55 | 13.75 | 206.25 | +1.68 (+13.92%) | 652 |
| 28 Aug 2017 | USD | 10.3 | 12.0701 | 10.3 | 12.0701 | 181.0515 | +1.501 (+0.84%) | 900 |
| 28 Aug 2017 |
|
|||||||
| 25 Aug 2017 | USD | 1.7265 | 1.75 | 1.65 | 1.71 | 179.55 | +0.02 (+1.18%) | 40,937 |
| 24 Aug 2017 | USD | 1.74 | 1.74 | 1.63 | 1.69 | 177.45 | +0.03 (+1.81%) | 6,092 |
| 23 Aug 2017 | USD | 1.66 | 1.74 | 1.6 | 1.66 | 174.3 | -0.04 (-2.35%) | 17,162 |
