| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 5.74 | 5.93 | 5.65 | 5.73 | 572.1123 | +0.09 (+1.60%) | 829,217 |
| 3 Oct 2016 | USD | 5.449 | 5.78 | 5.449 | 5.64 | 563.1263 | +0.19 (+3.49%) | 574,893 |
| 30 Sep 2016 | USD | 4.95 | 5.49 | 4.86 | 5.45 | 544.1557 | +0.5 (+10.10%) | 1,601,357 |
| 29 Sep 2016 | USD | 5.02 | 5.05 | 4.77 | 4.95 | 494.2332 | -0.04 (-0.80%) | 518,414 |
| 28 Sep 2016 | USD | 5.05 | 5.05 | 4.97 | 4.99 | 498.227 | -0.03 (-0.60%) | 93,357 |
| 27 Sep 2016 | USD | 4.98 | 5.05 | 4.94 | 5.02 | 501.2223 | +0.03 (+0.60%) | 144,899 |
| 26 Sep 2016 | USD | 5.08 | 5.08 | 4.95 | 4.99 | 498.227 | -0.12 (-2.35%) | 159,609 |
| 23 Sep 2016 | USD | 5 | 5.26 | 4.92 | 5.11 | 510.2084 | +0.15 (+3.02%) | 377,251 |
| 22 Sep 2016 | USD | 4.84 | 4.97 | 4.75 | 4.96 | 495.2316 | +0.23 (+4.86%) | 200,503 |
| 21 Sep 2016 | USD | 4.7 | 4.76 | 4.64 | 4.73 | 472.2672 | +0.07 (+1.50%) | 58,626 |
| 20 Sep 2016 | USD | 4.75 | 4.754 | 4.63 | 4.66 | 465.2781 | -0.04 (-0.85%) | 63,360 |
| 19 Sep 2016 | USD | 4.61 | 4.74 | 4.59 | 4.7 | 469.2719 | +0.14 (+3.07%) | 113,559 |
| 16 Sep 2016 | USD | 4.55 | 4.61 | 4.43 | 4.56 | 455.2936 | +0.01 (+0.22%) | 329,075 |
| 15 Sep 2016 | USD | 4.58 | 4.58 | 4.45 | 4.55 | 454.2951 | +0.04 (+0.89%) | 65,935 |
| 14 Sep 2016 | USD | 4.5889 | 4.65 | 4.46 | 4.51 | 450.3013 | -0.02 (-0.44%) | 145,788 |
| 13 Sep 2016 | USD | 4.55 | 4.62 | 4.43 | 4.53 | 452.2982 | -0.09 (-1.95%) | 139,266 |
| 12 Sep 2016 | USD | 4.5 | 4.65 | 4.47 | 4.62 | 461.2843 | +0.11 (+2.44%) | 274,197 |
| 9 Sep 2016 | USD | 4.64 | 4.67 | 4.51 | 4.51 | 450.3013 | -0.16 (-3.43%) | 214,549 |
| 8 Sep 2016 | USD | 4.72 | 4.73 | 4.61 | 4.67 | 466.2765 | -0.03 (-0.64%) | 125,950 |
| 7 Sep 2016 | USD | 4.7 | 4.75 | 4.62 | 4.7 | 469.2719 | -0.01 (-0.21%) | 119,236 |
| 6 Sep 2016 | USD | 4.59 | 4.735 | 4.54 | 4.71 | 470.2703 | +0.13 (+2.84%) | 197,486 |
| 5 Sep 2016 | USD | 4.58 | 4.58 | 4.58 | 4.58 | 457.2905 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 4.69 | 4.798 | 4.5 | 4.58 | 457.2905 | -0.09 (-1.93%) | 383,269 |
| 1 Sep 2016 | USD | 4.81 | 4.85 | 4.61 | 4.67 | 466.2765 | -0.12 (-2.51%) | 305,776 |
| 31 Aug 2016 | USD | 4.79 | 4.86 | 4.7 | 4.79 | 478.2579 | -0.05 (-1.03%) | 229,710 |
| 30 Aug 2016 | USD | 4.82 | 4.94 | 4.81 | 4.84 | 483.2502 | -0.02 (-0.41%) | 225,205 |
| 29 Aug 2016 | USD | 4.83 | 5.01 | 4.8 | 4.86 | 485.2471 | 0.0 (0.0%) | 354,985 |
| 26 Aug 2016 | USD | 4.66 | 4.87 | 4.62 | 4.86 | 485.2471 | +0.16 (+3.40%) | 251,587 |
| 25 Aug 2016 | USD | 4.64 | 4.74 | 4.6 | 4.7 | 469.2719 | +0.01 (+0.21%) | 252,451 |
| 24 Aug 2016 | USD | 4.83 | 4.88 | 4.64 | 4.69 | 468.2734 | -0.13 (-2.70%) | 211,014 |
