| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2018 | USD | 5.59 | 5.77 | 5.59 | 5.64 | 563.1263 | +0.01 (+0.18%) | 157,661 |
| 3 Aug 2018 | USD | 5.66 | 5.72 | 5.545 | 5.63 | 562.1278 | -0.03 (-0.53%) | 97,816 |
| 2 Aug 2018 | USD | 5.7 | 5.76 | 5.62 | 5.66 | 565.1232 | -0.07 (-1.22%) | 112,157 |
| 1 Aug 2018 | USD | 5.78 | 5.87 | 5.73 | 5.73 | 572.1123 | -0.05 (-0.87%) | 130,472 |
| 31 Jul 2018 | USD | 5.74 | 5.79 | 5.68 | 5.78 | 577.1046 | +0.06 (+1.05%) | 122,798 |
| 30 Jul 2018 | USD | 5.85 | 5.92 | 5.69 | 5.72 | 571.1139 | -0.12 (-2.05%) | 78,319 |
| 27 Jul 2018 | USD | 5.98 | 6.09 | 5.84 | 5.84 | 583.0953 | -0.15 (-2.50%) | 133,785 |
| 26 Jul 2018 | USD | 5.88 | 6.02 | 5.8701 | 5.99 | 598.072 | +0.1 (+1.70%) | 83,765 |
| 25 Jul 2018 | USD | 6.04 | 6.08 | 5.84 | 5.89 | 588.0875 | -0.16 (-2.64%) | 139,830 |
| 24 Jul 2018 | USD | 6.07 | 6.17 | 6.02 | 6.05 | 604.0627 | -0.01 (-0.17%) | 80,228 |
| 23 Jul 2018 | USD | 6.1 | 6.12 | 5.92 | 6.06 | 605.0612 | 0.0 (0.0%) | 191,250 |
| 20 Jul 2018 | USD | 6.1 | 6.2 | 6.03 | 6.06 | 605.0612 | -0.04 (-0.66%) | 233,000 |
| 19 Jul 2018 | USD | 5.84 | 6.1118 | 5.815 | 6.1 | 609.055 | +0.24 (+4.10%) | 204,323 |
| 18 Jul 2018 | USD | 5.79 | 5.9 | 5.774 | 5.86 | 585.0922 | +0.04 (+0.69%) | 84,623 |
| 17 Jul 2018 | USD | 5.74 | 5.85 | 5.72 | 5.82 | 581.0984 | +0.09 (+1.57%) | 52,820 |
| 16 Jul 2018 | USD | 5.77 | 5.795 | 5.69 | 5.73 | 572.1123 | -0.07 (-1.21%) | 57,613 |
| 13 Jul 2018 | USD | 5.71 | 5.85 | 5.71 | 5.8 | 579.1015 | +0.07 (+1.22%) | 47,043 |
| 12 Jul 2018 | USD | 5.62 | 5.87 | 5.47 | 5.73 | 572.1123 | +0.14 (+2.50%) | 217,936 |
| 11 Jul 2018 | USD | 5.57 | 5.69 | 5.55 | 5.59 | 558.134 | -0.02 (-0.36%) | 173,870 |
| 10 Jul 2018 | USD | 5.7 | 5.72 | 5.59 | 5.61 | 560.1309 | -0.09 (-1.58%) | 179,699 |
| 9 Jul 2018 | USD | 5.81 | 5.82 | 5.65 | 5.7 | 569.117 | -0.09 (-1.55%) | 224,716 |
| 6 Jul 2018 | USD | 5.78 | 5.83 | 5.74 | 5.79 | 578.103 | +0.02 (+0.35%) | 99,726 |
| 5 Jul 2018 | USD | 5.95 | 5.965 | 5.73 | 5.77 | 576.1061 | -0.16 (-2.70%) | 157,720 |
| 4 Jul 2018 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 592.0813 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 5.85 | 5.995 | 5.83 | 5.93 | 592.0813 | +0.09 (+1.54%) | 101,120 |
| 2 Jul 2018 | USD | 5.85 | 5.89 | 5.76 | 5.84 | 583.0953 | -0.01 (-0.17%) | 114,282 |
| 29 Jun 2018 | USD | 6.03 | 6.03 | 5.83 | 5.85 | 584.0937 | -0.18 (-2.99%) | 158,412 |
| 28 Jun 2018 | USD | 5.84 | 6.03 | 5.74 | 6.03 | 602.0658 | +0.2 (+3.43%) | 255,150 |
| 27 Jun 2018 | USD | 5.91 | 5.98 | 5.82 | 5.83 | 582.0968 | -0.11 (-1.85%) | 128,688 |
| 26 Jun 2018 | USD | 6.05 | 6.15 | 5.91 | 5.94 | 593.0798 | -0.08 (-1.33%) | 188,410 |
