| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 21 | 24.8 | 21 | 22.3 | 782.4561 | +1.4 (+6.70%) | 25,090 |
| 3 Oct 2017 | USD | 20.2 | 21.5 | 20 | 20.9 | 733.3333 | +0.6 (+2.96%) | 32,640 |
| 2 Oct 2017 | USD | 19.6 | 20.6 | 19.5 | 20.3 | 712.2807 | +0.9 (+4.64%) | 7,040 |
| 29 Sep 2017 | USD | 19 | 19.8 | 18.8 | 19.4 | 680.7018 | +0.5 (+2.65%) | 4,660 |
| 28 Sep 2017 | USD | 18.7 | 19 | 18.5 | 18.9 | 663.1579 | +0.1 (+0.53%) | 5,030 |
| 27 Sep 2017 | USD | 18.7 | 19.1 | 18.4 | 18.8 | 659.6491 | -0.1 (-0.53%) | 5,790 |
| 26 Sep 2017 | USD | 19.4 | 19.4 | 18.7 | 18.9 | 663.1579 | -0.2 (-1.05%) | 5,070 |
| 25 Sep 2017 | USD | 19.4 | 20 | 19.1 | 19.1 | 670.1754 | -0.5 (-2.55%) | 4,660 |
| 22 Sep 2017 | USD | 20.4 | 21.8 | 19 | 19.6 | 687.7193 | -0.7 (-3.45%) | 13,700 |
| 21 Sep 2017 | USD | 20.4 | 20.6 | 18.6 | 20.3 | 712.2807 | -0.1 (-0.49%) | 7,600 |
| 20 Sep 2017 | USD | 20.5 | 20.9 | 20.3 | 20.4 | 715.7895 | -0.2 (-0.97%) | 6,640 |
| 19 Sep 2017 | USD | 21.5 | 21.5 | 20.5 | 20.6 | 722.807 | -0.7 (-3.29%) | 9,010 |
| 18 Sep 2017 | USD | 21.6 | 21.7 | 20.7 | 21.3 | 747.3684 | -0.2 (-0.93%) | 12,940 |
| 15 Sep 2017 | USD | 22.3 | 23 | 21.2 | 21.5 | 754.386 | -0.6 (-2.71%) | 9,530 |
| 14 Sep 2017 | USD | 22.9 | 23.6 | 22 | 22.1 | 775.4386 | -0.8 (-3.49%) | 13,780 |
| 13 Sep 2017 | USD | 23.5 | 24 | 22 | 22.9 | 803.5088 | -1.1 (-4.58%) | 23,450 |
| 12 Sep 2017 | USD | 22 | 24 | 21.8 | 24 | 842.1053 | +2 (+9.09%) | 43,610 |
| 11 Sep 2017 | USD | 21.8 | 22 | 21.5 | 22 | 771.9298 | +0.1 (+0.46%) | 4,500 |
| 8 Sep 2017 | USD | 21.5 | 22 | 21.5 | 21.9 | 768.4211 | +0.3 (+1.39%) | 3,870 |
| 7 Sep 2017 | USD | 21.8 | 22.1 | 21.3 | 21.6 | 757.8947 | -0.2 (-0.92%) | 4,410 |
| 6 Sep 2017 | USD | 21.8 | 22 | 21.7 | 21.8 | 764.9123 | -0.1 (-0.46%) | 1,840 |
| 5 Sep 2017 | USD | 21.9 | 22 | 21.1 | 21.9 | 768.4211 | 0.0 (0.0%) | 7,510 |
| 4 Sep 2017 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 768.4211 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 22 | 22.2 | 21 | 21.9 | 768.4211 | +0.1 (+0.46%) | 3,560 |
| 31 Aug 2017 | USD | 22 | 22.2 | 21.8 | 21.8 | 764.9123 | -0.2 (-0.91%) | 4,250 |
| 30 Aug 2017 | USD | 21.9 | 22 | 21.7 | 22 | 771.9298 | +0.3 (+1.38%) | 2,600 |
| 29 Aug 2017 | USD | 21.5 | 22.3 | 20.8 | 21.7 | 761.4035 | +0.7 (+3.33%) | 5,340 |
| 28 Aug 2017 | USD | 21.2 | 22 | 20 | 21 | 736.8421 | 0.0 (0.0%) | 31,250 |
| 25 Aug 2017 | USD | 22 | 22.8 | 20.8 | 21 | 736.8421 | -0.9 (-4.11%) | 12,020 |
| 24 Aug 2017 | USD | 22 | 22.7 | 21.7 | 21.9 | 768.4211 | +0.1 (+0.46%) | 7,160 |
