| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 3.91 | 3.98 | 3.79 | 3.9 | 3.9 | +0.08 (+2.09%) | 141,081 |
| 19 Dec 2017 | USD | 3.89 | 3.96 | 3.72 | 3.82 | 3.82 | -0.03 (-0.78%) | 185,965 |
| 18 Dec 2017 | USD | 3.96 | 3.99 | 3.84 | 3.85 | 3.85 | -0.04 (-1.03%) | 138,614 |
| 15 Dec 2017 | USD | 3.93 | 4 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 169,549 |
| 14 Dec 2017 | USD | 3.805 | 4.01 | 3.77 | 3.88 | 3.88 | +0.14 (+3.74%) | 162,890 |
| 13 Dec 2017 | USD | 3.53 | 3.796 | 3.53 | 3.74 | 3.74 | +0.17 (+4.76%) | 413,225 |
| 12 Dec 2017 | USD | 3.84 | 3.9 | 3.52 | 3.57 | 3.57 | -0.31 (-7.99%) | 563,413 |
| 11 Dec 2017 | USD | 3.95 | 4 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 157,590 |
| 8 Dec 2017 | USD | 3.96 | 4.03 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 113,713 |
| 7 Dec 2017 | USD | 3.99 | 4.08 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 96,036 |
| 6 Dec 2017 | USD | 4.01 | 4.06 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 129,468 |
| 5 Dec 2017 | USD | 4.01 | 4.18 | 4.001 | 4.02 | 4.02 | -0.01 (-0.25%) | 140,736 |
| 4 Dec 2017 | USD | 4.03 | 4.17 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 202,896 |
| 1 Dec 2017 | USD | 4 | 4.05 | 3.89 | 4.03 | 4.03 | -0.01 (-0.25%) | 217,856 |
| 30 Nov 2017 | USD | 4 | 4.07 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 178,375 |
| 29 Nov 2017 | USD | 4.01 | 4.02 | 3.904 | 3.99 | 3.99 | -0.07 (-1.72%) | 192,784 |
| 28 Nov 2017 | USD | 4.1 | 4.1 | 4 | 4.06 | 4.06 | -0.01 (-0.25%) | 282,171 |
| 27 Nov 2017 | USD | 4.02 | 4.1 | 4 | 4.07 | 4.07 | +0.03 (+0.74%) | 228,832 |
| 24 Nov 2017 | USD | 4.03 | 4.12 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 77,627 |
| 23 Nov 2017 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 4.07 | 4.101 | 3.96 | 3.99 | 3.99 | -0.08 (-1.97%) | 102,695 |
| 21 Nov 2017 | USD | 4.13 | 4.15 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 303,270 |
| 20 Nov 2017 | USD | 3.97 | 4.14 | 3.9 | 4.02 | 4.02 | +0.03 (+0.75%) | 181,343 |
| 17 Nov 2017 | USD | 3.97 | 4.06 | 3.93 | 3.99 | 3.99 | -0.03 (-0.75%) | 246,556 |
| 16 Nov 2017 | USD | 4.03 | 4.08 | 3.92 | 4.02 | 4.02 | -0.01 (-0.25%) | 229,236 |
| 15 Nov 2017 | USD | 4.05 | 4.18 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 182,019 |
| 14 Nov 2017 | USD | 4.07 | 4.159 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 230,654 |
| 13 Nov 2017 | USD | 4.24 | 4.27 | 4.06 | 4.12 | 4.12 | -0.12 (-2.83%) | 131,726 |
| 10 Nov 2017 | USD | 4.26 | 4.33 | 4.08 | 4.24 | 4.24 | -0.08 (-1.85%) | 220,164 |
| 9 Nov 2017 | USD | 4.39 | 4.47 | 4.23 | 4.32 | 4.32 | -0.1 (-2.26%) | 155,965 |
