| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | USD | 5.73 | 6.09 | 5.42 | 5.62 | 393.4 | +0.07 (+1.26%) | 28,415 |
| 20 Sep 2017 | USD | 5.85 | 5.85 | 5.5321 | 5.55 | 388.5 | -0.3 (-5.13%) | 21,371 |
| 19 Sep 2017 | USD | 6.08 | 6.08 | 5.61 | 5.85 | 409.5 | 0.0 (0.0%) | 18,998 |
| 18 Sep 2017 | USD | 6.27 | 6.27 | 5.81 | 5.85 | 409.5 | +0.11 (+1.92%) | 15,974 |
| 15 Sep 2017 | USD | 6.05 | 6.13 | 5.74 | 5.74 | 401.8 | -0.43 (-6.97%) | 18,863 |
| 14 Sep 2017 | USD | 5.69 | 6.2 | 5.55 | 6.17 | 431.9 | +0.66 (+11.98%) | 189,651 |
| 13 Sep 2017 | USD | 5.53 | 5.85 | 5.51 | 5.51 | 385.7 | +0.06 (+1.10%) | 39,878 |
| 12 Sep 2017 | USD | 5.74 | 5.82 | 5.45 | 5.45 | 381.5 | -0.28 (-4.89%) | 23,123 |
| 11 Sep 2017 | USD | 5.725 | 5.7497 | 5.7 | 5.73 | 401.1 | +0.03 (+0.53%) | 5,169 |
| 8 Sep 2017 | USD | 5.8 | 5.928 | 5.7 | 5.7 | 399 | -0.08 (-1.38%) | 4,801 |
| 7 Sep 2017 | USD | 5.77 | 5.8 | 5.72 | 5.78 | 404.6 | +0.08 (+1.40%) | 13,313 |
| 6 Sep 2017 | USD | 5.77 | 5.81 | 5.6306 | 5.7 | 399 | -0.06 (-1.04%) | 8,509 |
| 5 Sep 2017 | USD | 5.9 | 5.9 | 5.75 | 5.76 | 403.2 | -0.09 (-1.54%) | 11,010 |
| 4 Sep 2017 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 409.5 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 5.84 | 5.91 | 5.83 | 5.85 | 409.5 | +0.08 (+1.39%) | 20,382 |
| 31 Aug 2017 | USD | 5.63 | 5.8799 | 5.63 | 5.77 | 403.9 | +0.09 (+1.58%) | 11,524 |
| 30 Aug 2017 | USD | 5.6 | 5.82 | 5.58 | 5.68 | 397.6 | -0.22 (-3.73%) | 26,498 |
| 29 Aug 2017 | USD | 5.54 | 5.922 | 5.5121 | 5.9 | 413 | +0.3 (+5.36%) | 29,445 |
| 28 Aug 2017 | USD | 5.81 | 5.83 | 5.6 | 5.6 | 392 | -0.15 (-2.61%) | 9,445 |
| 25 Aug 2017 | USD | 5.85 | 5.85 | 5.73 | 5.75 | 402.5 | 0.0 (0.0%) | 8,068 |
| 24 Aug 2017 | USD | 5.97 | 5.993 | 5.75 | 5.75 | 402.5 | -0.1 (-1.71%) | 24,807 |
| 23 Aug 2017 | USD | 5.59 | 6.0399 | 5.58 | 5.85 | 409.5 | +0.38 (+6.95%) | 62,616 |
| 22 Aug 2017 | USD | 5.28 | 5.61 | 5.25 | 5.47 | 382.9 | +0.19 (+3.60%) | 26,467 |
| 21 Aug 2017 | USD | 5.28 | 5.44 | 5.25 | 5.28 | 369.6 | -0.07 (-1.31%) | 19,032 |
| 18 Aug 2017 | USD | 5.25 | 5.4597 | 5.22 | 5.35 | 374.5 | +0.038 (+0.71%) | 11,226 |
| 17 Aug 2017 | USD | 5.31 | 5.4 | 5.22 | 5.3121 | 371.847 | -0.077 (-1.43%) | 12,933 |
| 16 Aug 2017 | USD | 5.48 | 5.55 | 5.23 | 5.389 | 377.23 | -0.021 (-0.39%) | 15,093 |
| 15 Aug 2017 | USD | 5.5 | 5.64 | 5.252 | 5.41 | 378.7 | -0.28 (-4.92%) | 22,509 |
| 14 Aug 2017 | USD | 5.6717 | 5.71 | 5.2195 | 5.69 | 398.3 | +0.26 (+4.79%) | 22,665 |
| 11 Aug 2017 | USD | 5.21 | 5.75 | 5.21 | 5.43 | 380.1 | +0.13 (+2.45%) | 28,853 |
