| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | USD | 5.1812 | 5.25 | 5.12 | 5.12 | 358.4 | -0.14 (-2.66%) | 46,194 |
| 1 Nov 2017 | USD | 5.13 | 5.35 | 5.13 | 5.26 | 368.2 | +0.1 (+1.94%) | 24,629 |
| 31 Oct 2017 | USD | 5.33 | 5.37 | 5.06 | 5.16 | 361.2 | -0.09 (-1.71%) | 65,579 |
| 30 Oct 2017 | USD | 5.48 | 5.55 | 5.2 | 5.25 | 367.5 | -0.23 (-4.20%) | 44,369 |
| 27 Oct 2017 | USD | 5.02 | 5.48 | 5.01 | 5.48 | 383.6 | +0.23 (+4.38%) | 54,298 |
| 26 Oct 2017 | USD | 5.48 | 5.48 | 5.25 | 5.25 | 367.5 | -0.22 (-4.02%) | 24,208 |
| 25 Oct 2017 | USD | 5.428 | 5.6 | 5.37 | 5.47 | 382.9 | +0.02 (+0.37%) | 10,837 |
| 24 Oct 2017 | USD | 5.52 | 5.56 | 5.42 | 5.45 | 381.5 | +0.05 (+0.93%) | 15,040 |
| 23 Oct 2017 | USD | 5.55 | 5.6 | 5.25 | 5.4 | 378 | -0.15 (-2.70%) | 22,538 |
| 20 Oct 2017 | USD | 5.61 | 5.6699 | 5.55 | 5.55 | 388.5 | 0.0 (0.0%) | 11,761 |
| 19 Oct 2017 | USD | 5.58 | 5.64 | 5.509 | 5.55 | 388.5 | -0.02 (-0.36%) | 12,301 |
| 18 Oct 2017 | USD | 5.67 | 5.78 | 5.5258 | 5.57 | 389.9 | -0.05 (-0.89%) | 29,554 |
| 17 Oct 2017 | USD | 5.54 | 5.69 | 5.47 | 5.62 | 393.4 | +0.07 (+1.26%) | 12,271 |
| 16 Oct 2017 | USD | 5.55 | 5.62 | 5.45 | 5.55 | 388.5 | -0.11 (-1.94%) | 58,448 |
| 13 Oct 2017 | USD | 5.93 | 5.93 | 5.6 | 5.66 | 396.2 | -0.15 (-2.58%) | 56,866 |
| 12 Oct 2017 | USD | 5.9 | 5.92 | 5.66 | 5.81 | 406.7 | -0.09 (-1.53%) | 22,625 |
| 11 Oct 2017 | USD | 5.79 | 5.979 | 5.67 | 5.9 | 413 | +0.04 (+0.68%) | 14,037 |
| 10 Oct 2017 | USD | 5.96 | 5.9905 | 5.6425 | 5.86 | 410.2 | +0.05 (+0.86%) | 29,319 |
| 9 Oct 2017 | USD | 5.81 | 5.81 | 5.81 | 5.81 | 406.7 | -0.21 (-3.49%) | 53,631 |
| 6 Oct 2017 | USD | 5.84 | 6.15 | 5.79 | 6.02 | 421.4 | +0.28 (+4.88%) | 97,482 |
| 5 Oct 2017 | USD | 5.86 | 5.88 | 5.74 | 5.74 | 401.8 | -0.056 (-0.96%) | 17,621 |
| 4 Oct 2017 | USD | 5.7957 | 5.7957 | 5.7957 | 5.7957 | 405.699 | +0.336 (+6.15%) | 34,508 |
| 3 Oct 2017 | USD | 5.59 | 5.59 | 5.31 | 5.46 | 382.2 | +0.01 (+0.18%) | 27,637 |
| 2 Oct 2017 | USD | 5.82 | 5.85 | 5.247 | 5.45 | 381.5 | -0.31 (-5.38%) | 66,891 |
| 29 Sep 2017 | USD | 5.76 | 5.76 | 5.76 | 5.76 | 403.2 | +0.02 (+0.35%) | 11,419 |
| 28 Sep 2017 | USD | 5.99 | 5.99 | 5.6601 | 5.74 | 401.8 | -0.09 (-1.54%) | 21,190 |
| 27 Sep 2017 | USD | 6.03 | 6.03 | 5.65 | 5.83 | 408.1 | +0.34 (+6.19%) | 111,774 |
| 26 Sep 2017 | USD | 5.67 | 5.67 | 5.48 | 5.49 | 384.3 | -0.09 (-1.62%) | 17,276 |
| 25 Sep 2017 | USD | 5.65 | 5.65 | 5.51 | 5.5804 | 390.628 | -0.09 (-1.58%) | 9,590 |
| 22 Sep 2017 | USD | 5.57 | 5.67 | 5.42 | 5.67 | 396.9 | +0.05 (+0.89%) | 21,960 |
