| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 5.0919 | 5.1109 | 4.8102 | 5.0555 | 25.2775 | -0.041 (-0.80%) | 23,428 |
| 2 Jan 2018 | USD | 5.16 | 5.3026 | 4.9493 | 5.0964 | 25.482 | +0.076 (+1.52%) | 24,075 |
| 1 Jan 2018 | USD | 5.02 | 5.02 | 5.02 | 5.02 | 25.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 4.92 | 5.068 | 4.88 | 5.02 | 25.1 | +0.07 (+1.41%) | 34,516 |
| 28 Dec 2017 | USD | 5.1871 | 5.1871 | 4.9282 | 4.95 | 24.75 | -0.115 (-2.27%) | 18,680 |
| 27 Dec 2017 | USD | 5.065 | 5.065 | 5.065 | 5.065 | 25.325 | +0.015 (+0.30%) | 23,683 |
| 26 Dec 2017 | USD | 4.95 | 5.25 | 4.95 | 5.0501 | 25.2505 | +0.186 (+3.83%) | 2,940 |
| 25 Dec 2017 | USD | 4.8637 | 4.8637 | 4.8637 | 4.8637 | 24.3185 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 5.0508 | 5.23 | 4.8439 | 4.8637 | 24.3185 | -0.259 (-5.06%) | 55,710 |
| 21 Dec 2017 | USD | 5.15 | 5.2058 | 4.9541 | 5.123 | 25.615 | -0.057 (-1.10%) | 45,990 |
| 20 Dec 2017 | USD | 5.3109 | 5.3109 | 5.18 | 5.18 | 25.9 | -0.074 (-1.42%) | 12,167 |
| 19 Dec 2017 | USD | 5.3388 | 5.3601 | 5.16 | 5.2545 | 26.2725 | -0.004 (-0.08%) | 31,801 |
| 18 Dec 2017 | USD | 5.3317 | 5.3317 | 5.1941 | 5.2588 | 26.294 | +0.099 (+1.91%) | 27,205 |
| 15 Dec 2017 | USD | 5.4836 | 5.494 | 5.16 | 5.16 | 25.8 | -0.298 (-5.45%) | 48,078 |
| 14 Dec 2017 | USD | 5.6174 | 5.755 | 5.45 | 5.4576 | 27.288 | -0.142 (-2.54%) | 36,627 |
| 13 Dec 2017 | USD | 5.8314 | 5.8314 | 5.4932 | 5.6 | 28 | -0.15 (-2.60%) | 33,232 |
| 12 Dec 2017 | USD | 5.9521 | 5.9905 | 5.572 | 5.7496 | 28.748 | -0.118 (-2.01%) | 36,807 |
| 11 Dec 2017 | USD | 6.085 | 6.1779 | 5.594 | 5.8673 | 29.3365 | -0.083 (-1.39%) | 78,455 |
| 8 Dec 2017 | USD | 6.1126 | 6.167 | 5.9371 | 5.95 | 29.75 | -0.26 (-4.19%) | 19,817 |
| 7 Dec 2017 | USD | 5.3594 | 6.263 | 5.3 | 6.2102 | 31.051 | +0.856 (+15.98%) | 134,848 |
| 6 Dec 2017 | USD | 5.3391 | 5.489 | 5.3266 | 5.3544 | 26.772 | -0.016 (-0.29%) | 32,590 |
| 5 Dec 2017 | USD | 5.1013 | 5.59 | 5.101 | 5.37 | 26.85 | +0.204 (+3.96%) | 94,757 |
| 4 Dec 2017 | USD | 5.0368 | 5.2574 | 4.996 | 5.1656 | 25.828 | +0.117 (+2.33%) | 161,648 |
| 1 Dec 2017 | USD | 4.9996 | 5.12 | 4.94 | 5.0482 | 25.241 | +0.063 (+1.27%) | 21,699 |
| 30 Nov 2017 | USD | 4.92 | 5.1 | 4.92 | 4.9849 | 24.9245 | +0.04 (+0.81%) | 12,890 |
| 29 Nov 2017 | USD | 5.1711 | 5.1711 | 4.9232 | 4.9448 | 24.724 | -0.22 (-4.25%) | 41,473 |
| 28 Nov 2017 | USD | 5.3535 | 5.415 | 4.8373 | 5.1643 | 25.8215 | -0.216 (-4.01%) | 20,694 |
| 27 Nov 2017 | USD | 5.6775 | 5.7194 | 5.37 | 5.38 | 26.9 | -0.17 (-3.06%) | 17,824 |
| 24 Nov 2017 | USD | 5.63 | 5.63 | 5.38 | 5.55 | 27.75 | +0.577 (+11.61%) | 36,214 |
| 23 Nov 2017 | USD | 4.9727 | 4.9727 | 4.9727 | 4.9727 | 24.8635 | 0.0 (0.0%) | 0 |
