| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 5.48 | 5.57 | 5.4 | 5.43 | 542.1588 | -0.01 (-0.18%) | 116,936 |
| 27 Nov 2017 | USD | 5.42 | 5.56 | 5.31 | 5.44 | 543.1572 | +0.02 (+0.37%) | 127,358 |
| 24 Nov 2017 | USD | 5.51 | 5.6 | 5.35 | 5.42 | 541.1603 | -0.08 (-1.45%) | 67,248 |
| 23 Nov 2017 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 549.1479 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 5.5 | 5.69 | 5.45 | 5.5 | 549.1479 | 0.0 (0.0%) | 124,351 |
| 21 Nov 2017 | USD | 5.29 | 5.55 | 5.28 | 5.5 | 549.1479 | +0.23 (+4.36%) | 155,988 |
| 20 Nov 2017 | USD | 5.22 | 5.33 | 5.2 | 5.27 | 526.1836 | +0.05 (+0.96%) | 132,944 |
| 17 Nov 2017 | USD | 4.9 | 5.25 | 4.9 | 5.22 | 521.1913 | +0.27 (+5.45%) | 220,021 |
| 16 Nov 2017 | USD | 4.85 | 5.12 | 4.82 | 4.95 | 494.2332 | +0.13 (+2.70%) | 203,923 |
| 15 Nov 2017 | USD | 4.95 | 5 | 4.78 | 4.82 | 481.2533 | -0.14 (-2.82%) | 226,491 |
| 14 Nov 2017 | USD | 4.98 | 5.06 | 4.87 | 4.96 | 495.2316 | -0.06 (-1.20%) | 192,607 |
| 13 Nov 2017 | USD | 5.01 | 5.08 | 4.94 | 5.02 | 501.2223 | -0.02 (-0.40%) | 211,318 |
| 10 Nov 2017 | USD | 5.03 | 5.09 | 4.95 | 5.04 | 503.2192 | -0.06 (-1.18%) | 149,955 |
| 9 Nov 2017 | USD | 5.2 | 5.42 | 5.0517 | 5.1 | 509.2099 | -0.22 (-4.14%) | 258,329 |
| 8 Nov 2017 | USD | 5.2 | 5.39 | 5.2 | 5.32 | 531.1758 | +0.1 (+1.92%) | 234,039 |
| 7 Nov 2017 | USD | 5.2 | 5.49 | 5.2 | 5.22 | 521.1913 | +0.02 (+0.38%) | 222,921 |
| 6 Nov 2017 | USD | 5.2 | 5.3 | 5.2 | 5.2 | 519.1944 | -0.02 (-0.38%) | 156,677 |
| 3 Nov 2017 | USD | 5.23 | 5.23 | 5.07 | 5.22 | 521.1913 | -0.02 (-0.38%) | 99,119 |
| 2 Nov 2017 | USD | 5.32 | 5.33 | 5.21 | 5.24 | 523.1882 | -0.05 (-0.95%) | 105,620 |
| 1 Nov 2017 | USD | 5.46 | 5.5 | 5.24 | 5.29 | 528.1805 | -0.14 (-2.58%) | 122,616 |
| 31 Oct 2017 | USD | 5.38 | 5.46 | 5.31 | 5.43 | 542.1588 | +0.07 (+1.31%) | 104,357 |
| 30 Oct 2017 | USD | 5.44 | 5.55 | 5.31 | 5.36 | 535.1696 | -0.13 (-2.37%) | 83,514 |
| 27 Oct 2017 | USD | 5.29 | 5.57 | 5.28 | 5.49 | 548.1495 | +0.2 (+3.78%) | 145,889 |
| 26 Oct 2017 | USD | 5.21 | 5.3 | 5.21 | 5.29 | 528.1805 | +0.09 (+1.73%) | 103,562 |
| 25 Oct 2017 | USD | 5.14 | 5.22 | 5.05 | 5.2 | 519.1944 | +0.01 (+0.19%) | 101,529 |
| 24 Oct 2017 | USD | 5.24 | 5.32 | 5.12 | 5.19 | 518.196 | -0.03 (-0.57%) | 126,831 |
| 23 Oct 2017 | USD | 5.44 | 5.55 | 5.22 | 5.22 | 521.1913 | -0.21 (-3.87%) | 109,677 |
| 20 Oct 2017 | USD | 5.29 | 5.44 | 5.24 | 5.43 | 542.1588 | +0.21 (+4.02%) | 100,434 |
| 19 Oct 2017 | USD | 5.22 | 5.3 | 5.15 | 5.22 | 521.1913 | -0.04 (-0.76%) | 74,058 |
| 18 Oct 2017 | USD | 5.27 | 5.33 | 5.18 | 5.26 | 525.1851 | +0.03 (+0.57%) | 108,698 |
