| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | USD | 8.64 | 8.71 | 8.59 | 8.61 | 43.05 | -0.04 (-0.46%) | 10,536,255 |
| 8 Sep 2017 | USD | 8.6 | 8.7099 | 8.595 | 8.65 | 43.25 | +0.03 (+0.35%) | 6,839,670 |
| 7 Sep 2017 | USD | 8.63 | 8.705 | 8.57 | 8.62 | 43.1 | +0.01 (+0.12%) | 9,007,334 |
| 6 Sep 2017 | USD | 8.6 | 8.68 | 8.58 | 8.61 | 43.05 | +0.02 (+0.23%) | 6,747,375 |
| 5 Sep 2017 | USD | 8.55 | 8.68 | 8.51 | 8.59 | 42.95 | +0.06 (+0.70%) | 9,993,699 |
| 4 Sep 2017 | USD | 8.53 | 8.53 | 8.53 | 8.53 | 42.65 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 8.45 | 8.575 | 8.4 | 8.53 | 42.65 | +0.09 (+1.07%) | 7,388,097 |
| 31 Aug 2017 | USD | 8.37 | 8.5 | 8.35 | 8.44 | 42.2 | +0.08 (+0.96%) | 14,512,531 |
| 30 Aug 2017 | USD | 8.35 | 8.395 | 8.325 | 8.36 | 41.8 | -0.02 (-0.24%) | 4,462,873 |
| 29 Aug 2017 | USD | 8.43 | 8.46 | 8.34 | 8.38 | 41.9 | -0.04 (-0.48%) | 5,333,528 |
| 28 Aug 2017 | USD | 8.56 | 8.59 | 8.38 | 8.42 | 42.1 | -0.12 (-1.41%) | 8,156,973 |
| 25 Aug 2017 | USD | 8.6 | 8.605 | 8.48 | 8.54 | 42.7 | -0.02 (-0.23%) | 8,577,265 |
| 24 Aug 2017 | USD | 8.63 | 8.75 | 8.55 | 8.56 | 42.8 | -0.06 (-0.70%) | 6,491,409 |
| 23 Aug 2017 | USD | 8.53 | 8.645 | 8.44 | 8.62 | 43.1 | +0.1 (+1.17%) | 7,448,122 |
| 22 Aug 2017 | USD | 8.58 | 8.64 | 8.515 | 8.52 | 42.6 | -0.05 (-0.58%) | 4,616,759 |
| 21 Aug 2017 | USD | 8.42 | 8.58 | 8.38 | 8.57 | 42.85 | +0.19 (+2.27%) | 4,977,798 |
| 18 Aug 2017 | USD | 8.49 | 8.49 | 8.34 | 8.38 | 41.9 | -0.14 (-1.64%) | 11,239,493 |
| 17 Aug 2017 | USD | 8.6 | 8.67 | 8.52 | 8.52 | 42.6 | -0.11 (-1.27%) | 6,830,010 |
| 16 Aug 2017 | USD | 8.49 | 8.71 | 8.48 | 8.63 | 43.15 | +0.15 (+1.77%) | 11,063,739 |
| 15 Aug 2017 | USD | 8.47 | 8.48 | 8.32 | 8.48 | 42.4 | -0.01 (-0.12%) | 10,498,795 |
| 14 Aug 2017 | USD | 8.39 | 8.55 | 8.38 | 8.49 | 42.45 | +0.16 (+1.92%) | 9,207,876 |
| 11 Aug 2017 | USD | 8.42 | 8.46 | 8.28 | 8.33 | 41.65 | -0.14 (-1.65%) | 11,015,193 |
| 10 Aug 2017 | USD | 8.44 | 8.545 | 8.42 | 8.47 | 42.35 | -0.02 (-0.24%) | 7,211,578 |
| 9 Aug 2017 | USD | 8.54 | 8.67 | 8.47 | 8.49 | 42.45 | -0.1 (-1.16%) | 10,150,640 |
| 8 Aug 2017 | USD | 8.51 | 8.6 | 8.44 | 8.59 | 42.95 | +0.03 (+0.35%) | 7,057,101 |
| 7 Aug 2017 | USD | 8.61 | 8.64 | 8.54 | 8.56 | 42.8 | -0.04 (-0.47%) | 5,354,990 |
| 4 Aug 2017 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 43 | +0.04 (+0.47%) | 6,688,803 |
| 3 Aug 2017 | USD | 8.32 | 8.56 | 8.32 | 8.56 | 42.8 | +0.2 (+2.39%) | 8,087,943 |
| 2 Aug 2017 | USD | 8.46 | 8.49 | 8.33 | 8.36 | 41.8 | -0.1 (-1.18%) | 8,385,303 |
| 1 Aug 2017 | USD | 8.33 | 8.49 | 8.32 | 8.46 | 42.3 | +0.15 (+1.81%) | 10,228,139 |
