| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 8.04 | 8.22 | 7.95 | 8.22 | 164.4 | +0.17 (+2.11%) | 12,723 |
| 16 Jun 2017 | USD | 7.83 | 8.4273 | 7.75 | 8.05 | 161 | +0.21 (+2.68%) | 25,691 |
| 15 Jun 2017 | USD | 8.16 | 8.17 | 7.7 | 7.84 | 156.8 | -0.45 (-5.43%) | 21,812 |
| 14 Jun 2017 | USD | 8.93 | 8.93 | 8.21 | 8.29 | 165.8 | -0.44 (-5.04%) | 12,862 |
| 13 Jun 2017 | USD | 8.54 | 8.73 | 8.2621 | 8.73 | 174.6 | +0.54 (+6.59%) | 33,147 |
| 12 Jun 2017 | USD | 8.83 | 9.12 | 8.06 | 8.19 | 163.8 | +0.59 (+7.76%) | 51,801 |
| 9 Jun 2017 | USD | 7.75 | 7.89 | 7.6 | 7.6 | 152 | -0.14 (-1.81%) | 20,808 |
| 8 Jun 2017 | USD | 7.81 | 7.9421 | 7.516 | 7.74 | 154.8 | -0.26 (-3.25%) | 57,413 |
| 7 Jun 2017 | USD | 8.21 | 8.36 | 8 | 8 | 160 | -0.49 (-5.77%) | 36,861 |
| 6 Jun 2017 | USD | 8.43 | 8.7325 | 8.2101 | 8.49 | 169.8 | -0.07 (-0.82%) | 51,821 |
| 5 Jun 2017 | USD | 8.75 | 8.8012 | 8.5101 | 8.56 | 171.2 | -0.25 (-2.84%) | 27,234 |
| 2 Jun 2017 | USD | 8.84 | 9.1 | 8.81 | 8.81 | 176.2 | -0.17 (-1.89%) | 19,943 |
| 1 Jun 2017 | USD | 9.11 | 9.32 | 8.9508 | 8.98 | 179.6 | -0.15 (-1.64%) | 29,695 |
| 31 May 2017 | USD | 9.1 | 9.385 | 9.1 | 9.13 | 182.6 | -0.1 (-1.08%) | 9,810 |
| 30 May 2017 | USD | 9.98 | 9.98 | 9.1 | 9.23 | 184.6 | -0.01 (-0.11%) | 24,083 |
| 29 May 2017 | USD | 9.24 | 9.24 | 9.24 | 9.24 | 184.8 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 9.51 | 9.7 | 9.21 | 9.24 | 184.8 | -0.14 (-1.49%) | 10,139 |
| 25 May 2017 | USD | 9.23 | 9.59 | 9.23 | 9.38 | 187.6 | +0.16 (+1.74%) | 16,926 |
| 24 May 2017 | USD | 9.45 | 9.5588 | 9.15 | 9.22 | 184.4 | -0.37 (-3.86%) | 27,985 |
| 23 May 2017 | USD | 10.03 | 10.03 | 9.45 | 9.59 | 191.8 | +0.09 (+0.95%) | 26,861 |
| 22 May 2017 | USD | 9.7159 | 9.7159 | 9.3701 | 9.5 | 190 | -0.07 (-0.73%) | 14,641 |
| 19 May 2017 | USD | 9.46 | 9.7901 | 9.334 | 9.57 | 191.4 | +0.06 (+0.63%) | 17,082 |
| 18 May 2017 | USD | 9.37 | 9.66 | 9 | 9.51 | 190.2 | +0.03 (+0.32%) | 50,918 |
| 17 May 2017 | USD | 9.99 | 9.99 | 8.99 | 9.48 | 189.6 | -0.88 (-8.50%) | 74,183 |
| 16 May 2017 | USD | 10.25 | 10.56 | 10.25 | 10.3601 | 207.202 | +0.04 (+0.39%) | 37,633 |
| 15 May 2017 | USD | 10.19 | 10.39 | 10.1512 | 10.32 | 206.4 | +0.32 (+3.20%) | 21,963 |
| 12 May 2017 | USD | 10.215 | 10.215 | 9.92 | 10 | 200 | -0.01 (-0.10%) | 29,907 |
| 11 May 2017 | USD | 10.29 | 10.395 | 10.0001 | 10.01 | 200.2 | -0.13 (-1.28%) | 69,916 |
| 10 May 2017 | USD | 10.1 | 10.2 | 9.9011 | 10.14 | 202.8 | +0.09 (+0.90%) | 50,680 |
| 9 May 2017 | USD | 9.7 | 10.24 | 9.6674 | 10.05 | 201 | +0.56 (+5.90%) | 178,431 |
