| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 7.88 | 8.08 | 7.62 | 7.73 | 7.73 | +0.37 (+5.03%) | 6,638,595 |
| 2 May 2017 | USD | 8.7 | 8.78 | 7.08 | 7.36 | 7.36 | -1.4 (-15.98%) | 14,808,003 |
| 1 May 2017 | USD | 8.71 | 8.78 | 8.59 | 8.76 | 8.76 | +0.09 (+1.04%) | 1,775,289 |
| 28 Apr 2017 | USD | 8.68 | 8.8 | 8.5 | 8.67 | 8.67 | -0.03 (-0.34%) | 1,600,079 |
| 27 Apr 2017 | USD | 8.68 | 8.75 | 8.59 | 8.7 | 8.7 | +0.03 (+0.35%) | 1,734,729 |
| 26 Apr 2017 | USD | 8.81 | 8.84 | 8.59 | 8.67 | 8.67 | -0.14 (-1.59%) | 2,116,144 |
| 25 Apr 2017 | USD | 8.43 | 8.975 | 8.4 | 8.81 | 8.81 | +0.46 (+5.51%) | 2,726,588 |
| 24 Apr 2017 | USD | 8.33 | 8.47 | 8.155 | 8.35 | 8.35 | +0.1 (+1.21%) | 1,929,499 |
| 21 Apr 2017 | USD | 8.35 | 8.47 | 8.185 | 8.25 | 8.25 | -0.15 (-1.79%) | 2,386,035 |
| 20 Apr 2017 | USD | 8.12 | 8.42 | 8.035 | 8.4 | 8.4 | +0.35 (+4.35%) | 2,742,192 |
| 19 Apr 2017 | USD | 8 | 8.32 | 7.84 | 8.05 | 8.05 | +0.12 (+1.51%) | 4,513,544 |
| 18 Apr 2017 | USD | 8.27 | 8.29 | 7.92 | 7.93 | 7.93 | -0.41 (-4.92%) | 2,691,492 |
| 17 Apr 2017 | USD | 8.46 | 8.54 | 8.3 | 8.34 | 8.34 | -0.12 (-1.42%) | 2,214,841 |
| 14 Apr 2017 | USD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 8.33 | 8.58 | 8.32 | 8.46 | 8.46 | +0.1 (+1.20%) | 2,659,032 |
| 12 Apr 2017 | USD | 8.43 | 8.5 | 8.28 | 8.36 | 8.36 | -0.07 (-0.83%) | 2,048,132 |
| 11 Apr 2017 | USD | 8.44 | 8.54 | 8.25 | 8.43 | 8.43 | -0.03 (-0.35%) | 2,288,763 |
| 10 Apr 2017 | USD | 8.55 | 8.6 | 8.41 | 8.46 | 8.46 | -0.08 (-0.94%) | 2,131,109 |
| 7 Apr 2017 | USD | 8.48 | 8.595 | 8.34 | 8.54 | 8.54 | +0.05 (+0.59%) | 3,129,412 |
| 6 Apr 2017 | USD | 8.48 | 8.57 | 8.24 | 8.49 | 8.49 | +0.01 (+0.12%) | 3,747,322 |
| 5 Apr 2017 | USD | 8.79 | 9.02 | 8.47 | 8.48 | 8.48 | -0.33 (-3.75%) | 2,836,762 |
| 4 Apr 2017 | USD | 8.81 | 8.94 | 8.74 | 8.81 | 8.81 | -0.07 (-0.79%) | 2,498,931 |
| 3 Apr 2017 | USD | 8.96 | 9.07 | 8.81 | 8.88 | 8.88 | -0.06 (-0.67%) | 4,381,405 |
| 31 Mar 2017 | USD | 9.07 | 9.07 | 8.815 | 8.94 | 8.94 | -0.14 (-1.54%) | 3,847,844 |
| 30 Mar 2017 | USD | 9.11 | 9.13 | 8.77 | 9.08 | 9.08 | -0.03 (-0.33%) | 4,073,761 |
| 29 Mar 2017 | USD | 9.29 | 9.37 | 9.05 | 9.11 | 9.11 | -0.19 (-2.04%) | 2,403,472 |
| 28 Mar 2017 | USD | 9.37 | 9.46 | 9.2 | 9.3 | 9.3 | -0.09 (-0.96%) | 2,422,948 |
| 27 Mar 2017 | USD | 9.34 | 9.6 | 9.15 | 9.39 | 9.39 | -0.07 (-0.74%) | 3,118,230 |
| 24 Mar 2017 | USD | 9.24 | 9.58 | 9.155 | 9.46 | 9.46 | +0.24 (+2.60%) | 3,177,080 |
| 23 Mar 2017 | USD | 9.38 | 9.43 | 9.07 | 9.22 | 9.22 | -0.16 (-1.71%) | 4,592,245 |
