| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | USD | 8.28 | 8.32 | 8.23 | 8.31 | 41.55 | +0.04 (+0.48%) | 7,917,215 |
| 28 Jul 2017 | USD | 8.33 | 8.395 | 8.26 | 8.27 | 41.35 | -0.05 (-0.60%) | 7,988,134 |
| 27 Jul 2017 | USD | 8.33 | 8.46 | 8.23 | 8.32 | 41.6 | -0.01 (-0.12%) | 10,841,724 |
| 26 Jul 2017 | USD | 8.36 | 8.39 | 8.27 | 8.33 | 41.65 | -0.02 (-0.24%) | 9,816,455 |
| 25 Jul 2017 | USD | 8.41 | 8.41 | 8.29 | 8.35 | 41.75 | -0.05 (-0.60%) | 10,060,116 |
| 24 Jul 2017 | USD | 8.42 | 8.47 | 8.36 | 8.4 | 42 | -0.02 (-0.24%) | 3,636,718 |
| 21 Jul 2017 | USD | 8.41 | 8.455 | 8.32 | 8.42 | 42.1 | -0.01 (-0.12%) | 4,682,100 |
| 20 Jul 2017 | USD | 8.48 | 8.49 | 8.41 | 8.43 | 42.15 | -0.05 (-0.59%) | 5,718,715 |
| 19 Jul 2017 | USD | 8.41 | 8.49 | 8.365 | 8.48 | 42.4 | +0.08 (+0.95%) | 4,996,263 |
| 18 Jul 2017 | USD | 8.41 | 8.46 | 8.33 | 8.4 | 42 | -0.03 (-0.36%) | 5,529,221 |
| 17 Jul 2017 | USD | 8.37 | 8.48 | 8.32 | 8.43 | 42.15 | +0.08 (+0.96%) | 6,907,248 |
| 14 Jul 2017 | USD | 8.16 | 8.36 | 8.16 | 8.35 | 41.75 | +0.2 (+2.45%) | 8,070,158 |
| 13 Jul 2017 | USD | 8.12 | 8.17 | 8.09 | 8.15 | 40.75 | +0.03 (+0.37%) | 9,499,439 |
| 12 Jul 2017 | USD | 8.02 | 8.2 | 8.02 | 8.12 | 40.6 | +0.19 (+2.40%) | 6,502,110 |
| 11 Jul 2017 | USD | 7.99 | 8.01 | 7.895 | 7.93 | 39.65 | -0.05 (-0.63%) | 6,016,579 |
| 10 Jul 2017 | USD | 8.15 | 8.24 | 7.96 | 7.98 | 39.9 | -0.16 (-1.97%) | 12,565,241 |
| 7 Jul 2017 | USD | 8.12 | 8.17 | 8.05 | 8.14 | 40.7 | +0.03 (+0.37%) | 4,569,480 |
| 6 Jul 2017 | USD | 8.15 | 8.27 | 8.1 | 8.11 | 40.55 | -0.09 (-1.10%) | 5,678,467 |
| 5 Jul 2017 | USD | 8.35 | 8.42 | 8.18 | 8.2 | 41 | -0.16 (-1.91%) | 8,296,725 |
| 4 Jul 2017 | USD | 8.36 | 8.36 | 8.36 | 8.36 | 41.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 8.18 | 8.37 | 8.15 | 8.36 | 41.8 | +0.22 (+2.70%) | 3,153,199 |
| 30 Jun 2017 | USD | 8.21 | 8.27 | 8.14 | 8.14 | 40.7 | -0.06 (-0.73%) | 7,462,250 |
| 29 Jun 2017 | USD | 8.27 | 8.31 | 8.13 | 8.2 | 41 | -0.06 (-0.73%) | 8,020,653 |
| 28 Jun 2017 | USD | 8.14 | 8.29 | 8.09 | 8.26 | 41.3 | +0.05 (+0.61%) | 7,571,392 |
| 27 Jun 2017 | USD | 8.35 | 8.41 | 8.21 | 8.21 | 41.05 | -0.15 (-1.79%) | 8,876,177 |
| 26 Jun 2017 | USD | 8.12 | 8.41 | 8.11 | 8.36 | 41.8 | +0.3 (+3.72%) | 9,328,333 |
| 23 Jun 2017 | USD | 8 | 8.12 | 7.97 | 8.06 | 40.3 | +0.06 (+0.75%) | 10,070,103 |
| 22 Jun 2017 | USD | 8.04 | 8.04 | 7.88 | 8 | 40 | -0.04 (-0.50%) | 22,750,240 |
| 21 Jun 2017 | USD | 8.2 | 8.23 | 7.98 | 8.04 | 40.2 | -0.16 (-1.95%) | 15,861,000 |
| 20 Jun 2017 | USD | 8.38 | 8.385 | 8.13 | 8.2 | 41 | -0.16 (-1.91%) | 17,869,894 |
