| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 7.81 | 7.88 | 7.57 | 7.81 | 7.81 | -0.03 (-0.38%) | 2,263,469 |
| 13 Jun 2017 | USD | 7.8 | 7.92 | 7.72 | 7.84 | 7.84 | +0.06 (+0.77%) | 1,936,904 |
| 12 Jun 2017 | USD | 7.66 | 7.8 | 7.515 | 7.78 | 7.78 | +0.1 (+1.30%) | 2,329,507 |
| 9 Jun 2017 | USD | 7.83 | 7.94 | 7.63 | 7.68 | 7.68 | -0.13 (-1.66%) | 3,437,849 |
| 8 Jun 2017 | USD | 7.62 | 7.94 | 7.62 | 7.81 | 7.81 | +0.12 (+1.56%) | 1,680,806 |
| 7 Jun 2017 | USD | 7.66 | 7.78 | 7.52 | 7.69 | 7.69 | +0.03 (+0.39%) | 2,402,960 |
| 6 Jun 2017 | USD | 7.85 | 7.935 | 7.61 | 7.66 | 7.66 | -0.33 (-4.13%) | 3,572,287 |
| 5 Jun 2017 | USD | 8.59 | 8.6 | 7.87 | 7.99 | 7.99 | -0.19 (-2.32%) | 3,854,578 |
| 2 Jun 2017 | USD | 7.77 | 8.19 | 7.73 | 8.18 | 8.18 | +0.44 (+5.68%) | 2,762,922 |
| 1 Jun 2017 | USD | 7.57 | 7.98 | 7.56 | 7.74 | 7.74 | +0.16 (+2.11%) | 4,075,312 |
| 31 May 2017 | USD | 8.08 | 8.1 | 7.51 | 7.58 | 7.58 | -0.28 (-3.56%) | 5,625,521 |
| 30 May 2017 | USD | 8.57 | 8.6 | 7.8 | 7.86 | 7.86 | -0.3 (-3.68%) | 4,563,244 |
| 29 May 2017 | USD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 8.22 | 8.25 | 8.1 | 8.16 | 8.16 | -0.11 (-1.33%) | 1,539,012 |
| 25 May 2017 | USD | 8.41 | 8.43 | 8.185 | 8.27 | 8.27 | -0.07 (-0.84%) | 2,038,329 |
| 24 May 2017 | USD | 8.36 | 8.505 | 8.2 | 8.34 | 8.34 | -0.05 (-0.60%) | 1,688,938 |
| 23 May 2017 | USD | 8.46 | 8.51 | 8.22 | 8.39 | 8.39 | -0.07 (-0.83%) | 1,714,919 |
| 22 May 2017 | USD | 8.23 | 8.47 | 8.06 | 8.46 | 8.46 | +0.22 (+2.67%) | 2,996,190 |
| 19 May 2017 | USD | 8.16 | 8.26 | 7.91 | 8.24 | 8.24 | +0.1 (+1.23%) | 2,797,347 |
| 18 May 2017 | USD | 7.88 | 8.2 | 7.83 | 8.14 | 8.14 | +0.28 (+3.56%) | 3,820,459 |
| 17 May 2017 | USD | 8.15 | 8.15 | 7.78 | 7.86 | 7.86 | -0.39 (-4.73%) | 2,522,116 |
| 16 May 2017 | USD | 8.3 | 8.36 | 8.07 | 8.25 | 8.25 | +0.03 (+0.36%) | 2,922,809 |
| 15 May 2017 | USD | 8.33 | 8.41 | 8.145 | 8.22 | 8.22 | -0.1 (-1.20%) | 2,605,486 |
| 12 May 2017 | USD | 8.04 | 8.43 | 8 | 8.32 | 8.32 | +0.17 (+2.09%) | 3,203,912 |
| 11 May 2017 | USD | 8.38 | 8.42 | 7.83 | 8.15 | 8.15 | -0.28 (-3.32%) | 4,828,965 |
| 10 May 2017 | USD | 7.88 | 9.24 | 7.81 | 8.43 | 8.43 | +1.41 (+20.09%) | 17,477,090 |
| 9 May 2017 | USD | 6.95 | 7.04 | 6.73 | 7.02 | 7.02 | +0.06 (+0.86%) | 6,158,332 |
| 8 May 2017 | USD | 7.41 | 7.41 | 6.85 | 6.96 | 6.96 | -0.22 (-3.06%) | 7,446,678 |
| 5 May 2017 | USD | 7.33 | 7.365 | 7.06 | 7.18 | 7.18 | -0.17 (-2.31%) | 3,052,582 |
| 4 May 2017 | USD | 7.73 | 7.85 | 7.27 | 7.35 | 7.35 | -0.38 (-4.92%) | 6,891,249 |
