| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | USD | 5.53 | 5.75 | 5.31 | 5.36 | 375.2 | -0.4 (-6.94%) | 46,635 |
| 13 Dec 2017 | USD | 6.04 | 6.33 | 5.5 | 5.76 | 403.2 | -0.12 (-2.04%) | 63,578 |
| 12 Dec 2017 | USD | 5.75 | 7.12 | 5.7 | 5.88 | 411.6 | +0.228 (+4.04%) | 392,489 |
| 11 Dec 2017 | USD | 5.36 | 5.7799 | 5.22 | 5.6517 | 395.619 | +0.302 (+5.65%) | 33,980 |
| 8 Dec 2017 | USD | 5.18 | 5.4 | 5.1338 | 5.3497 | 374.479 | +0.158 (+3.03%) | 23,031 |
| 7 Dec 2017 | USD | 5.11 | 5.2797 | 5.11 | 5.1922 | 363.454 | +0.142 (+2.82%) | 10,883 |
| 6 Dec 2017 | USD | 5.25 | 5.25 | 4.9328 | 5.05 | 353.5 | -0.13 (-2.51%) | 6,352 |
| 5 Dec 2017 | USD | 5.32 | 5.3302 | 5.14 | 5.1799 | 362.593 | -0.12 (-2.27%) | 9,019 |
| 4 Dec 2017 | USD | 5.36 | 5.36 | 5.154 | 5.3 | 371 | +0.148 (+2.87%) | 27,034 |
| 1 Dec 2017 | USD | 5.16 | 5.1949 | 4.9 | 5.152 | 360.64 | +0.012 (+0.23%) | 8,383 |
| 30 Nov 2017 | USD | 5.25 | 5.25 | 5.051 | 5.14 | 359.8 | -0.03 (-0.58%) | 11,925 |
| 29 Nov 2017 | USD | 5.2 | 5.3184 | 5.02 | 5.17 | 361.9 | +0.06 (+1.17%) | 13,247 |
| 28 Nov 2017 | USD | 5.37 | 5.47 | 5.0306 | 5.11 | 357.7 | -0.28 (-5.19%) | 18,107 |
| 27 Nov 2017 | USD | 5.55 | 5.6355 | 5.32 | 5.39 | 377.3 | -0.05 (-0.92%) | 28,825 |
| 24 Nov 2017 | USD | 5.5 | 5.56 | 5.33 | 5.44 | 380.8 | 0.0 (0.0%) | 20,735 |
| 23 Nov 2017 | USD | 5.44 | 5.44 | 5.44 | 5.44 | 380.8 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 5.25 | 5.6299 | 5.1 | 5.44 | 380.8 | +0.27 (+5.22%) | 109,842 |
| 21 Nov 2017 | USD | 5.44 | 5.44 | 5.12 | 5.17 | 361.9 | -0.21 (-3.90%) | 20,614 |
| 20 Nov 2017 | USD | 5.06 | 5.38 | 5 | 5.38 | 376.6 | +0.38 (+7.60%) | 22,334 |
| 17 Nov 2017 | USD | 4.85 | 5 | 4.66 | 5 | 350 | +0.16 (+3.31%) | 17,902 |
| 16 Nov 2017 | USD | 4.61 | 4.84 | 4.61 | 4.84 | 338.8 | +0.28 (+6.14%) | 25,762 |
| 15 Nov 2017 | USD | 4.53 | 4.7655 | 4.43 | 4.56 | 319.2 | +0.11 (+2.47%) | 33,376 |
| 14 Nov 2017 | USD | 4.7328 | 4.79 | 4.26 | 4.45 | 311.5 | -0.26 (-5.52%) | 38,384 |
| 13 Nov 2017 | USD | 4.98 | 5.1 | 4.511 | 4.71 | 329.7 | -0.2 (-4.07%) | 69,675 |
| 10 Nov 2017 | USD | 5.01 | 5.27 | 4.78 | 4.91 | 343.7 | -0.17 (-3.35%) | 43,665 |
| 9 Nov 2017 | USD | 5.73 | 5.73 | 5.01 | 5.08 | 355.6 | +0.08 (+1.60%) | 23,589 |
| 8 Nov 2017 | USD | 5.06 | 5.12 | 5 | 5 | 350 | -0.09 (-1.77%) | 18,324 |
| 7 Nov 2017 | USD | 5.06 | 5.17 | 5.06 | 5.09 | 356.3 | -0.01 (-0.20%) | 15,532 |
| 6 Nov 2017 | USD | 5.216 | 5.27 | 5.06 | 5.1 | 357 | -0.065 (-1.25%) | 31,477 |
| 3 Nov 2017 | USD | 5.18 | 5.19 | 5.09 | 5.1645 | 361.515 | +0.044 (+0.87%) | 8,334 |
