| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | USD | 9.63 | 9.74 | 9.03 | 9.45 | 9.45 | -0.14 (-1.46%) | 2,725,473 |
| 30 Nov 2017 | USD | 9.61 | 9.91 | 9.45 | 9.59 | 9.59 | +0.06 (+0.63%) | 4,367,026 |
| 29 Nov 2017 | USD | 9.59 | 9.83 | 9.43 | 9.53 | 9.53 | -0.08 (-0.83%) | 1,301,701 |
| 28 Nov 2017 | USD | 9.37 | 9.62 | 9.34 | 9.61 | 9.61 | +0.22 (+2.34%) | 1,099,944 |
| 27 Nov 2017 | USD | 9.44 | 9.56 | 9.33 | 9.39 | 9.39 | -0.06 (-0.63%) | 2,191,584 |
| 24 Nov 2017 | USD | 9.47 | 9.56 | 9.4 | 9.45 | 9.45 | +0.04 (+0.43%) | 744,343 |
| 23 Nov 2017 | USD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 9.3 | 9.45 | 9.24 | 9.41 | 9.41 | +0.17 (+1.84%) | 1,739,801 |
| 21 Nov 2017 | USD | 9.2 | 9.28 | 9.06 | 9.24 | 9.24 | +0.1 (+1.09%) | 1,381,737 |
| 20 Nov 2017 | USD | 8.88 | 9.2 | 8.6213 | 9.14 | 9.14 | +0.22 (+2.47%) | 2,590,954 |
| 17 Nov 2017 | USD | 8.68 | 9.04 | 8.63 | 8.92 | 8.92 | +0.23 (+2.65%) | 4,490,003 |
| 16 Nov 2017 | USD | 8.64 | 8.8 | 8.45 | 8.69 | 8.69 | +0.05 (+0.58%) | 2,714,234 |
| 15 Nov 2017 | USD | 8.16 | 8.71 | 7.93 | 8.64 | 8.64 | +0.45 (+5.49%) | 4,652,428 |
| 14 Nov 2017 | USD | 8.36 | 8.425 | 7.94 | 8.19 | 8.19 | -0.22 (-2.62%) | 1,966,317 |
| 13 Nov 2017 | USD | 8.64 | 8.64 | 8.33 | 8.41 | 8.41 | -0.24 (-2.77%) | 2,306,246 |
| 10 Nov 2017 | USD | 8.62 | 8.67 | 8.32 | 8.65 | 8.65 | 0.0 (0.0%) | 4,459,831 |
| 9 Nov 2017 | USD | 8.25 | 8.93 | 8.16 | 8.65 | 8.65 | +0.19 (+2.25%) | 5,371,165 |
| 8 Nov 2017 | USD | 8.32 | 8.58 | 7.88 | 8.46 | 8.46 | -0.12 (-1.40%) | 2,874,608 |
| 7 Nov 2017 | USD | 8.41 | 8.7 | 8.15 | 8.58 | 8.58 | +0.2 (+2.39%) | 6,560,907 |
| 6 Nov 2017 | USD | 8.1 | 8.55 | 8.02 | 8.38 | 8.38 | +0.31 (+3.84%) | 2,407,756 |
| 3 Nov 2017 | USD | 8.05 | 8.23 | 7.96 | 8.07 | 8.07 | +0.02 (+0.25%) | 925,189 |
| 2 Nov 2017 | USD | 7.9 | 8.05 | 7.65 | 8.05 | 8.05 | +0.16 (+2.03%) | 1,281,974 |
| 1 Nov 2017 | USD | 7.94 | 8.1201 | 7.77 | 7.89 | 7.89 | -0.05 (-0.63%) | 1,403,205 |
| 31 Oct 2017 | USD | 8.3 | 8.31 | 7.72 | 7.94 | 7.94 | -0.44 (-5.25%) | 1,884,671 |
| 30 Oct 2017 | USD | 8.24 | 8.47 | 8.17 | 8.38 | 8.38 | +0.16 (+1.95%) | 3,092,063 |
| 27 Oct 2017 | USD | 7.93 | 8.27 | 7.89 | 8.22 | 8.22 | +0.2 (+2.49%) | 1,888,313 |
| 26 Oct 2017 | USD | 7.9 | 8.07 | 7.7866 | 8.02 | 8.02 | +0.15 (+1.91%) | 852,672 |
| 25 Oct 2017 | USD | 7.92 | 8.1 | 7.78 | 7.87 | 7.87 | -0.13 (-1.63%) | 1,125,512 |
| 24 Oct 2017 | USD | 8.07 | 8.14 | 7.99 | 8 | 8 | 0.0 (0.0%) | 1,408,810 |
| 23 Oct 2017 | USD | 8.12 | 8.19 | 7.98 | 8 | 8 | -0.04 (-0.50%) | 1,480,730 |
