| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 11.07 | 11.19 | 10.97 | 11.19 | 11.19 | +0.11 (+0.99%) | 38,482 |
| 7 Jun 2017 | USD | 11.03 | 11.16 | 10.9701 | 11.08 | 11.08 | +0.04 (+0.36%) | 66,457 |
| 6 Jun 2017 | USD | 10.91 | 11.15 | 10.88 | 11.04 | 11.04 | +0.16 (+1.47%) | 45,656 |
| 5 Jun 2017 | USD | 11.12 | 11.12 | 10.85 | 10.88 | 10.88 | -0.17 (-1.54%) | 22,307 |
| 2 Jun 2017 | USD | 11 | 11.19 | 10.61 | 11.05 | 11.05 | +0.07 (+0.64%) | 62,700 |
| 1 Jun 2017 | USD | 10.73 | 11 | 10.71 | 10.98 | 10.98 | +0.24 (+2.23%) | 43,426 |
| 31 May 2017 | USD | 10.72 | 10.79 | 10.57 | 10.74 | 10.74 | +0.04 (+0.37%) | 65,121 |
| 30 May 2017 | USD | 10.75 | 10.9483 | 10.65 | 10.7 | 10.7 | -0.02 (-0.19%) | 41,259 |
| 29 May 2017 | USD | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.72 | 10.7945 | 10.52 | 10.72 | 10.72 | +0.02 (+0.19%) | 28,891 |
| 25 May 2017 | USD | 10.68 | 10.72 | 10.6 | 10.7 | 10.7 | +0.05 (+0.47%) | 29,440 |
| 24 May 2017 | USD | 10.52 | 10.65 | 10.45 | 10.65 | 10.65 | +0.14 (+1.33%) | 112,852 |
| 23 May 2017 | USD | 10.59 | 10.59 | 10.46 | 10.51 | 10.51 | -0.03 (-0.28%) | 87,191 |
| 22 May 2017 | USD | 10.45 | 10.56 | 10.44 | 10.54 | 10.54 | +0.1 (+0.96%) | 97,984 |
| 19 May 2017 | USD | 10.41 | 10.59 | 10.4 | 10.44 | 10.44 | -0.02 (-0.19%) | 74,512 |
| 18 May 2017 | USD | 10.55 | 10.6 | 10.4 | 10.46 | 10.46 | -0.01 (-0.10%) | 79,954 |
| 17 May 2017 | USD | 10.73 | 10.73 | 10.45 | 10.47 | 10.47 | -0.33 (-3.06%) | 73,420 |
| 16 May 2017 | USD | 10.87 | 10.91 | 10.73 | 10.8 | 10.8 | -0.03 (-0.28%) | 32,569 |
| 15 May 2017 | USD | 10.79 | 10.93 | 10.75 | 10.83 | 10.83 | +0.08 (+0.74%) | 51,093 |
| 12 May 2017 | USD | 10.81 | 10.89 | 10.7 | 10.75 | 10.75 | -0.09 (-0.83%) | 46,747 |
| 11 May 2017 | USD | 10.84 | 10.88 | 10.69 | 10.84 | 10.84 | -0.04 (-0.37%) | 44,421 |
| 10 May 2017 | USD | 10.78 | 10.95 | 10.78 | 10.88 | 10.88 | -0.03 (-0.27%) | 58,581 |
| 9 May 2017 | USD | 10.76 | 10.94 | 10.76 | 10.91 | 10.91 | +0.16 (+1.49%) | 113,204 |
| 8 May 2017 | USD | 10.94 | 11.13 | 10.74 | 10.75 | 10.75 | -0.26 (-2.36%) | 76,373 |
| 5 May 2017 | USD | 11.01 | 11.05 | 10.88 | 11.01 | 11.01 | +0.02 (+0.18%) | 55,701 |
| 4 May 2017 | USD | 11 | 11.13 | 10.89 | 10.99 | 10.99 | +0.03 (+0.27%) | 46,736 |
| 3 May 2017 | USD | 10.82 | 11.02 | 10.75 | 10.96 | 10.96 | +0.08 (+0.74%) | 92,085 |
| 2 May 2017 | USD | 10.94 | 11.02 | 10.87 | 10.88 | 10.88 | -0.09 (-0.82%) | 75,248 |
| 1 May 2017 | USD | 10.96 | 11.025 | 10.91 | 10.97 | 10.97 | 0.0 (0.0%) | 60,909 |
| 28 Apr 2017 | USD | 11.13 | 11.14 | 10.92 | 10.97 | 10.97 | -0.12 (-1.08%) | 77,573 |
