| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 7.88 | 7.93 | 7.83 | 7.87 | 39.35 | -0.01 (-0.13%) | 5,702,879 |
| 1 Dec 2017 | USD | 7.8 | 7.88 | 7.73 | 7.88 | 39.4 | +0.08 (+1.03%) | 15,236,520 |
| 30 Nov 2017 | USD | 7.85 | 7.89 | 7.79 | 7.8 | 39 | -0.05 (-0.64%) | 12,563,531 |
| 29 Nov 2017 | USD | 7.89 | 7.92 | 7.82 | 7.85 | 39.25 | -0.06 (-0.76%) | 12,226,423 |
| 28 Nov 2017 | USD | 8.03 | 8.04 | 7.835 | 7.91 | 39.55 | -0.13 (-1.62%) | 16,393,456 |
| 27 Nov 2017 | USD | 8.09 | 8.09 | 7.97 | 8.04 | 40.2 | -0.02 (-0.25%) | 7,756,636 |
| 24 Nov 2017 | USD | 8.07 | 8.12 | 8.04 | 8.06 | 40.3 | +0.01 (+0.12%) | 1,716,700 |
| 23 Nov 2017 | USD | 8.05 | 8.05 | 8.05 | 8.05 | 40.25 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 8.1 | 8.1601 | 8.04 | 8.05 | 40.25 | -0.08 (-0.98%) | 9,613,081 |
| 21 Nov 2017 | USD | 8.02 | 8.15 | 8.01 | 8.13 | 40.65 | +0.12 (+1.50%) | 7,128,606 |
| 20 Nov 2017 | USD | 8.05 | 8.07 | 7.965 | 8.01 | 40.05 | -0.06 (-0.74%) | 3,642,743 |
| 17 Nov 2017 | USD | 8.01 | 8.08 | 7.97 | 8.07 | 40.35 | +0.06 (+0.75%) | 4,419,757 |
| 16 Nov 2017 | USD | 8 | 8.05 | 7.95 | 8.01 | 40.05 | +0.01 (+0.13%) | 14,081,435 |
| 15 Nov 2017 | USD | 8.14 | 8.155 | 8 | 8 | 40 | -0.13 (-1.60%) | 11,110,350 |
| 14 Nov 2017 | USD | 8.2 | 8.26 | 8.13 | 8.13 | 40.65 | -0.1 (-1.22%) | 6,432,257 |
| 13 Nov 2017 | USD | 8.2 | 8.25 | 8.165 | 8.23 | 41.15 | +0.02 (+0.24%) | 4,406,438 |
| 10 Nov 2017 | USD | 8.11 | 8.23 | 8.11 | 8.21 | 41.05 | +0.04 (+0.49%) | 7,099,573 |
| 9 Nov 2017 | USD | 8 | 8.215 | 8 | 8.17 | 40.85 | +0.06 (+0.74%) | 5,194,832 |
| 8 Nov 2017 | USD | 8.07 | 8.21 | 8.03 | 8.11 | 40.55 | +0.08 (+1.00%) | 6,849,027 |
| 7 Nov 2017 | USD | 8 | 8.13 | 7.95 | 8.03 | 40.15 | -0.03 (-0.37%) | 8,626,295 |
| 6 Nov 2017 | USD | 7.9 | 8.08 | 7.89 | 8.06 | 40.3 | +0.14 (+1.77%) | 12,604,325 |
| 3 Nov 2017 | USD | 7.89 | 7.93 | 7.82 | 7.92 | 39.6 | 0.0 (0.0%) | 6,678,632 |
| 2 Nov 2017 | USD | 7.88 | 8.01 | 7.86 | 7.92 | 39.6 | +0.05 (+0.64%) | 9,765,986 |
| 1 Nov 2017 | USD | 7.87 | 7.91 | 7.82 | 7.87 | 39.35 | -0.02 (-0.25%) | 8,887,517 |
| 31 Oct 2017 | USD | 7.82 | 7.89 | 7.76 | 7.89 | 39.45 | +0.07 (+0.90%) | 9,655,416 |
| 30 Oct 2017 | USD | 7.85 | 7.92 | 7.77 | 7.82 | 39.1 | -0.07 (-0.89%) | 8,868,474 |
| 27 Oct 2017 | USD | 7.73 | 7.945 | 7.7 | 7.89 | 39.45 | +0.14 (+1.81%) | 15,714,618 |
| 26 Oct 2017 | USD | 7.86 | 7.86 | 7.68 | 7.75 | 38.75 | -0.05 (-0.64%) | 12,138,023 |
| 25 Oct 2017 | USD | 7.93 | 7.95 | 7.8 | 7.8 | 39 | -0.15 (-1.89%) | 6,499,006 |
| 24 Oct 2017 | USD | 7.96 | 8.02 | 7.92 | 7.95 | 39.75 | -0.02 (-0.25%) | 9,015,073 |
