| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 6.22 | 6.29 | 6.21 | 6.21 | 620.038 | +0.04 (+0.65%) | 104,529 |
| 24 Jul 2017 | USD | 6.21 | 6.21 | 6.12 | 6.17 | 616.0442 | -0.03 (-0.48%) | 108,303 |
| 21 Jul 2017 | USD | 6.34 | 6.34 | 6.13 | 6.2 | 619.0395 | -0.07 (-1.12%) | 163,745 |
| 20 Jul 2017 | USD | 6.41 | 6.5 | 6.24 | 6.27 | 626.0287 | -0.15 (-2.34%) | 148,227 |
| 19 Jul 2017 | USD | 6.27 | 6.42 | 6.245 | 6.42 | 641.0054 | +0.14 (+2.23%) | 179,542 |
| 18 Jul 2017 | USD | 6.25 | 6.29 | 6.19 | 6.28 | 627.0271 | +0.03 (+0.48%) | 256,463 |
| 17 Jul 2017 | USD | 6.19 | 6.28 | 6.16 | 6.25 | 624.0318 | +0.03 (+0.48%) | 133,260 |
| 14 Jul 2017 | USD | 5.99 | 6.26 | 5.99 | 6.22 | 621.0364 | +0.22 (+3.67%) | 162,633 |
| 13 Jul 2017 | USD | 6.13 | 6.14 | 5.97 | 6 | 599.0705 | -0.13 (-2.12%) | 118,550 |
| 12 Jul 2017 | USD | 6.16 | 6.235 | 6.06 | 6.13 | 612.0503 | -0.01 (-0.16%) | 125,411 |
| 11 Jul 2017 | USD | 6.08 | 6.2 | 6 | 6.14 | 613.0488 | +0.05 (+0.82%) | 136,242 |
| 10 Jul 2017 | USD | 6.03 | 6.18 | 5.96 | 6.09 | 608.0565 | +0.03 (+0.50%) | 121,620 |
| 7 Jul 2017 | USD | 5.89 | 6.06 | 5.86 | 6.06 | 605.0612 | +0.18 (+3.06%) | 120,325 |
| 6 Jul 2017 | USD | 5.77 | 5.89 | 5.715 | 5.88 | 587.0891 | +0.05 (+0.86%) | 127,331 |
| 5 Jul 2017 | USD | 5.94 | 5.94 | 5.8 | 5.83 | 582.0968 | -0.13 (-2.18%) | 98,378 |
| 4 Jul 2017 | USD | 5.96 | 5.96 | 5.96 | 5.96 | 595.0767 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 5.86 | 5.97 | 5.8 | 5.96 | 595.0767 | +0.08 (+1.36%) | 72,599 |
| 30 Jun 2017 | USD | 5.92 | 5.92 | 5.84 | 5.88 | 587.0891 | -0.02 (-0.34%) | 74,532 |
| 29 Jun 2017 | USD | 5.88 | 5.9 | 5.65 | 5.9 | 589.086 | +0.03 (+0.51%) | 137,001 |
| 28 Jun 2017 | USD | 5.88 | 5.96 | 5.83 | 5.87 | 586.0906 | +0.05 (+0.86%) | 137,572 |
| 27 Jun 2017 | USD | 5.79 | 5.89 | 5.76 | 5.82 | 581.0984 | +0.03 (+0.52%) | 112,425 |
| 26 Jun 2017 | USD | 5.55 | 5.8 | 5.54 | 5.79 | 578.103 | +0.22 (+3.95%) | 169,768 |
| 23 Jun 2017 | USD | 5.56 | 5.6 | 5.51 | 5.57 | 556.1371 | +0.01 (+0.18%) | 1,181,915 |
| 22 Jun 2017 | USD | 5.54 | 5.67 | 5.54 | 5.56 | 555.1387 | +0.02 (+0.36%) | 46,879 |
| 21 Jun 2017 | USD | 5.63 | 5.76 | 5.54 | 5.54 | 553.1418 | -0.09 (-1.60%) | 84,176 |
| 20 Jun 2017 | USD | 5.7 | 5.73 | 5.59 | 5.63 | 562.1278 | -0.1 (-1.75%) | 93,869 |
| 19 Jun 2017 | USD | 5.82 | 5.83 | 5.72 | 5.73 | 572.1123 | -0.08 (-1.38%) | 72,689 |
| 16 Jun 2017 | USD | 5.62 | 5.86 | 5.62 | 5.81 | 580.0999 | +0.13 (+2.29%) | 200,203 |
| 15 Jun 2017 | USD | 5.68 | 5.73 | 5.66 | 5.68 | 567.1201 | -0.02 (-0.35%) | 134,731 |
| 14 Jun 2017 | USD | 5.98 | 6.03 | 5.66 | 5.7 | 569.117 | -0.28 (-4.68%) | 167,763 |
