| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | USD | 8.08 | 8.1 | 7.96 | 7.97 | 39.85 | -0.09 (-1.12%) | 7,882,094 |
| 20 Oct 2017 | USD | 8.14 | 8.14 | 8 | 8.06 | 40.3 | -0.05 (-0.62%) | 16,101,213 |
| 19 Oct 2017 | USD | 8.2 | 8.26 | 8.09 | 8.11 | 40.55 | -0.12 (-1.46%) | 16,941,833 |
| 18 Oct 2017 | USD | 8.21 | 8.26 | 8.1 | 8.23 | 41.15 | +0.01 (+0.12%) | 14,020,237 |
| 17 Oct 2017 | USD | 8.26 | 8.295 | 8.16 | 8.22 | 41.1 | -0.04 (-0.48%) | 14,557,556 |
| 16 Oct 2017 | USD | 8.44 | 8.47 | 8.24 | 8.26 | 41.3 | -0.15 (-1.78%) | 11,402,245 |
| 13 Oct 2017 | USD | 8.4 | 8.53 | 8.37 | 8.41 | 42.05 | +0.03 (+0.36%) | 12,915,090 |
| 12 Oct 2017 | USD | 8.36 | 8.4 | 8.31 | 8.38 | 41.9 | +0.02 (+0.24%) | 8,265,594 |
| 11 Oct 2017 | USD | 8.36 | 8.4 | 8.29 | 8.36 | 41.8 | 0.0 (0.0%) | 12,200,452 |
| 10 Oct 2017 | USD | 8.36 | 8.44 | 8.29 | 8.36 | 41.8 | +0.01 (+0.12%) | 12,231,252 |
| 9 Oct 2017 | USD | 8.3 | 8.37 | 8.29 | 8.35 | 41.75 | +0.06 (+0.72%) | 5,359,474 |
| 6 Oct 2017 | USD | 8.32 | 8.33 | 8.245 | 8.29 | 41.45 | -0.06 (-0.72%) | 9,571,953 |
| 5 Oct 2017 | USD | 8.56 | 8.57 | 8.33 | 8.35 | 41.75 | -0.18 (-2.11%) | 19,465,344 |
| 4 Oct 2017 | USD | 8.48 | 8.54 | 8.41 | 8.53 | 42.65 | +0.05 (+0.59%) | 12,590,257 |
| 3 Oct 2017 | USD | 8.38 | 8.48 | 8.355 | 8.48 | 42.4 | +0.11 (+1.31%) | 9,555,822 |
| 2 Oct 2017 | USD | 8.32 | 8.39 | 8.25 | 8.37 | 41.85 | +0.08 (+0.97%) | 5,492,208 |
| 29 Sep 2017 | USD | 8.33 | 8.37 | 8.27 | 8.29 | 41.45 | -0.03 (-0.36%) | 5,840,440 |
| 28 Sep 2017 | USD | 8.22 | 8.33 | 8.195 | 8.32 | 41.6 | -0.03 (-0.36%) | 4,721,132 |
| 27 Sep 2017 | USD | 8.48 | 8.5 | 8.31 | 8.35 | 41.75 | -0.13 (-1.53%) | 10,937,514 |
| 26 Sep 2017 | USD | 8.46 | 8.53 | 8.42 | 8.48 | 42.4 | +0.01 (+0.12%) | 7,738,722 |
| 25 Sep 2017 | USD | 8.41 | 8.57 | 8.405 | 8.47 | 42.35 | +0.07 (+0.83%) | 8,137,314 |
| 22 Sep 2017 | USD | 8.49 | 8.53 | 8.39 | 8.4 | 42 | -0.09 (-1.06%) | 4,933,680 |
| 21 Sep 2017 | USD | 8.49 | 8.535 | 8.49 | 8.49 | 42.45 | -0.01 (-0.12%) | 6,947,632 |
| 20 Sep 2017 | USD | 8.63 | 8.64 | 8.435 | 8.5 | 42.5 | -0.1 (-1.16%) | 10,026,122 |
| 19 Sep 2017 | USD | 8.67 | 8.685 | 8.56 | 8.6 | 43 | -0.07 (-0.81%) | 9,142,063 |
| 18 Sep 2017 | USD | 8.69 | 8.71 | 8.61 | 8.67 | 43.35 | -0.01 (-0.12%) | 9,749,814 |
| 15 Sep 2017 | USD | 8.65 | 8.68 | 8.555 | 8.68 | 43.4 | +0.09 (+1.05%) | 9,641,264 |
| 14 Sep 2017 | USD | 8.6 | 8.63 | 8.52 | 8.59 | 42.95 | 0.0 (0.0%) | 7,877,631 |
| 13 Sep 2017 | USD | 8.54 | 8.61 | 8.495 | 8.59 | 42.95 | +0.05 (+0.59%) | 8,644,291 |
| 12 Sep 2017 | USD | 8.64 | 8.68 | 8.51 | 8.54 | 42.7 | -0.07 (-0.81%) | 7,373,832 |
