| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 7.79 | 8.23 | 7.79 | 7.91 | 791 | +0.11 (+1.41%) | 747,481 |
| 19 Jul 2017 | USD | 7.85 | 7.86 | 7.45 | 7.8 | 780 | -0.05 (-0.64%) | 1,218,769 |
| 18 Jul 2017 | USD | 7.73 | 8.02 | 7.55 | 7.85 | 785 | +0.06 (+0.77%) | 613,443 |
| 17 Jul 2017 | USD | 7.83 | 7.99 | 7.71 | 7.79 | 779 | +0.03 (+0.39%) | 603,430 |
| 14 Jul 2017 | USD | 7.97 | 8.05 | 7.61 | 7.76 | 776 | -0.21 (-2.63%) | 1,084,902 |
| 13 Jul 2017 | USD | 8.79 | 8.95 | 7.83 | 7.97 | 797 | -0.92 (-10.35%) | 1,067,866 |
| 12 Jul 2017 | USD | 10.85 | 11.01 | 8.471 | 8.89 | 889 | -1.15 (-11.45%) | 1,596,151 |
| 11 Jul 2017 | USD | 9.7 | 10.19 | 9.67 | 10.04 | 1,004 | +0.37 (+3.83%) | 560,941 |
| 10 Jul 2017 | USD | 10.24 | 10.24 | 9.63 | 9.67 | 967 | -0.56 (-5.47%) | 247,698 |
| 7 Jul 2017 | USD | 10.2 | 10.27 | 9.89 | 10.23 | 1,023 | +0.05 (+0.49%) | 256,420 |
| 6 Jul 2017 | USD | 10.72 | 10.72 | 10.14 | 10.18 | 1,018 | -0.58 (-5.39%) | 309,701 |
| 5 Jul 2017 | USD | 10.68 | 10.8575 | 10.62 | 10.76 | 1,076 | 0.0 (0.0%) | 211,718 |
| 4 Jul 2017 | USD | 10.76 | 10.76 | 10.76 | 10.76 | 1,076 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 10.59 | 10.85 | 10.59 | 10.76 | 1,076 | +0.13 (+1.22%) | 190,818 |
| 30 Jun 2017 | USD | 10.73 | 10.79 | 10.62 | 10.63 | 1,063 | -0.1 (-0.93%) | 166,059 |
| 29 Jun 2017 | USD | 10.8 | 10.9 | 10.63 | 10.73 | 1,073 | -0.09 (-0.83%) | 266,176 |
| 28 Jun 2017 | USD | 10.89 | 10.97 | 10.75 | 10.82 | 1,082 | +0.06 (+0.56%) | 179,195 |
| 27 Jun 2017 | USD | 10.73 | 10.93 | 10.73 | 10.76 | 1,076 | -0.05 (-0.46%) | 152,762 |
| 26 Jun 2017 | USD | 11.05 | 11.12 | 10.67 | 10.81 | 1,081 | -0.19 (-1.73%) | 238,375 |
| 23 Jun 2017 | USD | 10.7 | 11.1 | 10.59 | 11 | 1,100 | +0.37 (+3.48%) | 584,506 |
| 22 Jun 2017 | USD | 10.39 | 10.67 | 10.38 | 10.63 | 1,063 | +0.27 (+2.61%) | 173,295 |
| 21 Jun 2017 | USD | 10.43 | 10.48 | 10.14 | 10.36 | 1,036 | -0.06 (-0.58%) | 167,241 |
| 20 Jun 2017 | USD | 10.19 | 10.51 | 10.09 | 10.42 | 1,042 | +0.2 (+1.96%) | 226,248 |
| 19 Jun 2017 | USD | 10.35 | 10.35 | 10.125 | 10.22 | 1,022 | -0.09 (-0.87%) | 131,807 |
| 16 Jun 2017 | USD | 9.94 | 10.33 | 9.91 | 10.31 | 1,031 | +0.17 (+1.68%) | 410,124 |
| 15 Jun 2017 | USD | 10 | 10.22 | 9.79 | 10.14 | 1,014 | -0.07 (-0.69%) | 117,233 |
| 14 Jun 2017 | USD | 10.23 | 10.25 | 10.03 | 10.21 | 1,021 | -0.01 (-0.10%) | 128,166 |
| 13 Jun 2017 | USD | 10.31 | 10.42 | 10.16 | 10.22 | 1,022 | -0.09 (-0.87%) | 111,753 |
| 12 Jun 2017 | USD | 10.23 | 10.63 | 10.23 | 10.31 | 1,031 | +0.08 (+0.78%) | 153,408 |
| 9 Jun 2017 | USD | 9.93 | 10.29 | 9.8 | 10.23 | 1,023 | +0.34 (+3.44%) | 160,804 |
